Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.65 +0.81%
(7/27 14:35) ◀
|
Monday, July 27, 2026 (2:40pm)
January 2026
|
▶ (7/27 14:45)
◀ 7/27 14:40 ▶

Option Volume

Detail
ℹ
Current (07/27 2:40pm) 267,181
Calls: 164,083 (61%)
Puts: 103,098 (39%)
Prior (07/24) 342,970
Calls: 237,550 (69%)
Puts: 105,420 (31%)
Current vs Prior -22.10%
Calls: -30.93% (Calls)
Puts: -2.20% (Puts)
Prior 7-Day Total 2,030,239
Calls: 1,266,764 (62%)
Puts: 763,475 (38%)
Prior 7-Day Average 290,034
Calls: 180,966 (62%)
Puts: 109,067 (38%)
Current vs Prior 7-Day Avg -7.88%
Calls: -9.33%
Puts: -5.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:40pm) $23.48M
Calls: $12.08M (51%)
Puts: $11.41M (49%)
Prior (07/24) $22.23M
Calls: $12.14M (55%)
Puts: $10.09M (45%)
Current vs Prior +5.64%
Calls: -0.55%
Puts: +13.09%
Prior 7-Day Total $176.56M
Calls: $86.79M (49%)
Puts: $89.78M (51%)
Prior 7-Day Average $25.22M
Calls: $12.40M (49%)
Puts: $12.83M (51%)
Current vs Prior 7-Day Avg -6.90%
Calls: -2.60%
Puts: -11.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:40pm) 0.63
Prior (07/24) 0.44
Current vs Prior +41.59%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +5.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:40pm) 6,041,750
Calls: 3,585,488 (59%)
Puts: 2,456,262 (41%)
Prior (07/24) 6,207,385
Calls: 3,667,155 (59%)
Puts: 2,540,230 (41%)
Current vs Prior -2.67%
Prior 7-Day Total 42,457,885
Calls: 25,180,083 (59%)
Puts: 17,277,802 (41%)
Prior 7-Day Average 6,065,412
Calls: 3,597,154 (59%)
Puts: 2,468,257 (41%)
Current vs Prior 7-Day Avg -0.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.90% | 5.62%8.19% | 12.55%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.04% | -9.60%-6.14% | -3.75%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.04% | -9.60%-6.14% | -3.75%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.04% | -9.60%-6.43% | -3.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 1.94%
Calls: 4.41% | 1.98%
Puts: 2.67% | 1.90%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +45.08% | -25.38%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +45.08% | -25.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio rising 42% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 231 of results (avg 3.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 144.854.90$4.881.0%1020.924
$32.00Aug 74.754.80$4.781.0%300.95160
$33.00Aug 314.254.30$4.281.2%--0.82311
$36.00Aug 141.561.58$1.571.3%400.611.5K
$33.00Aug 73.803.85$3.831.3%1360.92248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.031.04$1.041.0%5.0K0.4013.8K
$38.00Aug 141.871.89$1.881.1%310.66146
$37.00Aug 311.701.72$1.711.2%220.516.5K
$38.50Aug 282.532.56$2.551.2%--0.6648
$38.50Aug 212.382.41$2.401.3%200.69484

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 70.050.06$0.0616.7%5650.063.7K
$42.00Aug 140.060.07$0.0714.3%2280.052.9K
$38.50Jul 310.070.08$0.0812.5%3.4K0.116.1K
$40.00Aug 70.070.08$0.0812.5%9.3K0.084.2K
$41.50Aug 140.070.08$0.0812.5%1950.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%9220.0712.0K
$31.00Aug 70.050.06$0.0616.7%130.04634
$31.50Aug 70.060.07$0.0714.3%140.04144
$29.50Aug 140.060.07$0.0714.3%20.0437
$34.50Jul 310.070.08$0.0812.5%4460.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.606.85$6.733.7%10.99185
$31.00Jul 315.655.90$5.784.3%--0.99295
$31.50Jul 315.105.40$5.255.7%10.982
$29.50Aug 77.107.45$7.284.8%--0.9829
$32.00Jul 314.654.90$4.785.2%30.98263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.154.40$4.285.8%71.00665
$41.50Jul 314.654.95$4.806.2%11.00--
$42.00Jul 315.155.45$5.305.7%11.00173
$43.00Jul 316.156.40$6.284.0%21.001
$42.00Aug 75.155.40$5.284.7%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 144.0K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.140.15$0.156.7%15.4K0.1958.8K
$40.00Aug 70.070.08$0.0812.5%9.3K0.084.2K
$40.00Jul 310.020.03$0.0333.3%7.7K0.0434.9K
$37.00Jul 310.420.44$0.434.7%5.3K0.4228.2K
$39.00Jul 310.040.05$0.0520.0%5.1K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.33$0.326.3%5.6K0.1521.4K
$36.00Aug 211.031.04$1.041.0%5.0K0.4013.8K
$37.00Aug 211.471.50$1.492.0%4.6K0.5216.6K
$33.50Aug 210.380.40$0.395.1%4.2K0.1845
$36.00Jul 310.310.32$0.323.1%3.8K0.3226.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 29.7%, max 84.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3186.6%47.9%80.9%7423
$43.00Jul 31Sep 460.3%35.7%69.2%664.3K
$31.00Jul 31Aug 3174.1%44.7%65.9%--358
$32.00Jul 31Aug 3167.0%42.2%58.6%3659
$42.00Jul 31Sep 452.5%35.5%47.8%6103.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.6%46.9%84.7%1919.3K
$30.50Jul 31Aug 2880.3%47.0%71.1%--60
$43.00Jul 31Aug 3160.3%35.6%69.5%298
$31.00Jul 31Sep 474.1%44.3%67.3%186.9K
$31.50Jul 31Sep 471.0%43.3%63.8%841

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 28$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 31$0.16$0.84$0.165.25$40.16
$37.50$38.00Jul 31$0.11$0.39$0.113.55$37.61
$39.50$40.00Aug 28$0.11$0.39$0.113.55$39.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.13$0.87$0.136.69$32.87
$34.00$33.00Aug 31$0.18$0.82$0.184.56$33.82
$33.50$32.50Sep 4$0.18$0.82$0.184.56$33.32
$35.50$35.00Aug 7$0.11$0.39$0.113.55$35.39
$35.00$34.50Aug 14$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 31$0.90$0.90$0.109.00$31.90
$32.00$33.00Aug 31$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 31$0.83$0.83$0.174.88$33.83
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.90$1.90$0.1019.00$40.10
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$40.00$39.50Aug 21$0.40$0.40$0.104.00$39.60
$39.00$38.50Aug 14$0.39$0.39$0.113.55$38.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 31Aug 7$0.0553.4%42.6%
$40.00Jul 31Aug 7$0.0545.4%34.5%
$39.50Jul 31Aug 7$0.0940.0%34.2%
$32.50Aug 7Aug 14$0.1046.7%43.2%
$31.00Jul 31Aug 21$0.1274.1%46.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0571.0%53.0%
$32.00Jul 31Aug 7$0.0567.0%50.0%
$32.50Jul 31Aug 7$0.0660.6%46.7%
$33.00Jul 31Aug 7$0.0757.4%44.8%
$41.00Jul 31Aug 7$0.0748.7%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 3.22% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.68$0.50$1.18$35.32$37.683.22%
$37.00Jul 31$0.43$0.75$1.18$35.82$38.183.22%
$37.50Jul 31$0.26$1.04$1.30$36.20$38.803.55%
$36.00Jul 31$1.00$0.32$1.32$34.68$37.323.60%
$38.00Jul 31$0.15$1.47$1.62$36.38$39.624.42%
$35.50Jul 31$1.44$0.20$1.64$33.86$37.144.47%
$37.00Aug 7$0.75$1.05$1.80$35.20$38.804.91%
$36.50Aug 7$1.01$0.80$1.81$34.69$38.314.94%
$37.50Aug 7$0.55$1.35$1.90$35.60$39.405.18%
$35.00Jul 31$1.80$0.12$1.92$33.08$36.925.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.08$0.13$34.37$39.13
$38.50$34.50Jul 31$0.08$0.08$0.16$34.34$38.66
$39.00$35.00Jul 31$0.05$0.12$0.17$34.83$39.17
$38.50$35.00Jul 31$0.08$0.12$0.20$34.80$38.70
$38.00$34.50Jul 31$0.15$0.08$0.23$34.27$38.23
$39.00$35.50Jul 31$0.05$0.20$0.25$35.25$39.25
$38.00$35.00Jul 31$0.15$0.12$0.27$34.73$38.27
$38.50$35.50Jul 31$0.08$0.20$0.28$35.22$38.78
$37.50$34.50Jul 31$0.26$0.08$0.34$34.16$37.84
$38.00$35.50Jul 31$0.15$0.20$0.35$35.15$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 6.14, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
33/3435/36Aug 31$0.85$0.155.67$33.15$35.85
32/3435/36Sep 4$0.84$0.165.25$32.66$35.84
32/3335/36Aug 31$0.80$0.204.00$32.20$35.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
35/3637/38Sep 4$0.40$0.104.00$35.10$37.40
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
38/3940/40Sep 4$0.80$0.204.00$38.20$40.30
38/3940/40Sep 4$0.80$0.204.00$38.20$40.80
34/3536/37Aug 31$0.79$0.213.76$34.21$36.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$34.00$35.00$36.00Aug 31$0.06$0.9415.67
$38.00$39.00$40.00Aug 31$0.09$0.9110.11
$39.00$40.00$41.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$0.08$0.9211.50
$39.00$40.00$41.00Aug 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.07, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 28-$0.07$0.93
$41.00$42.001:2Aug 28-$0.09$0.91
$42.00$43.001:2Aug 31-$0.09$0.91
$41.00$42.001:2Aug 31-$0.10$0.90
$40.00$41.001:2Aug 28-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.14$0.86
$31.00$30.001:2Sep 4-$0.16$0.84
$32.00$31.001:2Aug 31-$0.17$0.83
$33.00$32.001:2Aug 31-$0.22$0.78
$33.50$32.501:2Sep 4-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.42%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.620.500.9%4.42%5.38%--37
$37.00Aug 31$1.490.490.9%4.07%5.02%9212.0K
$37.00Aug 28$1.430.490.9%3.90%4.86%2871.4K
$37.50Sep 4$1.390.452.3%3.79%6.11%21
$37.00Aug 21$1.230.480.9%3.36%4.31%2.4K35.7K
$37.50Aug 28$1.200.442.3%3.27%5.59%803.1K
$38.00Sep 4$1.170.413.7%3.19%6.88%295
$38.00Aug 31$1.050.403.7%2.86%6.55%1842.2K
$37.50Aug 21$1.010.422.3%2.76%5.08%3182.8K
$37.00Aug 14$1.000.470.9%2.73%3.68%1.1K3.8K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 164,083
Total Puts 103,098
Put/Call Ratio 0.63
Net Difference 60,985

Prior's Put/Call Breakdown

Total Calls 237,550
Total Puts 105,420
Put/Call Ratio 0.44
Net Difference 132,130

Prior 7-Day Put/Call Summary

Total Calls 1,266,764
Total Puts 763,475
Average Put/Call Ratio 0.59
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All