Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.68 +0.91%
(7/27 14:40) ◀
|
Monday, July 27, 2026 (2:45pm)
January 2026
|
▶ (7/27 14:50)
◀ 7/27 14:45 ▶

Option Volume

Detail
ℹ
Current (07/27 2:45pm) 269,482
Calls: 165,456 (61%)
Puts: 104,026 (39%)
Prior (07/24) 344,112
Calls: 238,325 (69%)
Puts: 105,787 (31%)
Current vs Prior -21.69%
Calls: -30.58% (Calls)
Puts: -1.66% (Puts)
Prior 7-Day Total 2,056,634
Calls: 1,278,332 (62%)
Puts: 778,302 (38%)
Prior 7-Day Average 293,804
Calls: 182,618 (62%)
Puts: 111,186 (38%)
Current vs Prior 7-Day Avg -8.28%
Calls: -9.40%
Puts: -6.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:45pm) $23.78M
Calls: $12.30M (52%)
Puts: $11.48M (48%)
Prior (07/24) $22.41M
Calls: $12.27M (55%)
Puts: $10.14M (45%)
Current vs Prior +6.11%
Calls: +0.22%
Puts: +13.25%
Prior 7-Day Total $178.86M
Calls: $87.50M (49%)
Puts: $91.36M (51%)
Prior 7-Day Average $25.55M
Calls: $12.50M (49%)
Puts: $13.05M (51%)
Current vs Prior 7-Day Avg -6.93%
Calls: -1.61%
Puts: -12.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:45pm) 0.63
Prior (07/24) 0.44
Current vs Prior +41.64%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +4.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:45pm) 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%8.15% | 12.60%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.11% | -9.67%-6.53% | -3.41%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.11% | -9.67%-6.53% | -3.41%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.11% | -9.67%-6.82% | -3.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 1.93%
Calls: 2.90% | 0.98%
Puts: 2.70% | 2.88%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.75% | -25.77%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +14.75% | -25.77%
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
14:45BULLISHBULLISHBULLISH
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 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.756.80$6.780.7%10.9780
$36.50Aug 71.021.03$1.021.0%2810.554.1K
$32.50Aug 144.404.45$4.431.1%200.917
$32.50Aug 74.304.35$4.321.2%180.9425
$38.00Aug 210.830.84$0.841.2%3.1K0.3727.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 312.242.26$2.250.9%150.601.2K
$36.50Aug 141.021.03$1.021.0%950.46936
$41.00Aug 214.404.45$4.431.1%30.88839
$37.50Aug 211.731.75$1.741.1%760.571.7K
$37.00Aug 311.681.70$1.691.2%220.516.5K

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
$44.00Aug 210.060.07$0.0714.3%810.0413.6K
$40.00Aug 70.070.08$0.0812.5%9.3K0.084.2K
$38.50Jul 310.080.09$0.0911.1%3.4K0.126.1K
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. 122 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.606.85$6.733.7%10.99185
$31.00Jul 315.655.85$5.753.5%--0.99295
$31.50Jul 315.105.35$5.234.8%10.982
$29.50Aug 77.107.45$7.284.8%--0.9829
$32.00Jul 314.654.85$4.754.2%30.97263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.204.40$4.304.7%71.00665
$41.50Jul 314.604.95$4.787.3%11.00--
$42.00Jul 315.155.45$5.305.7%11.00173
$43.00Jul 316.206.35$6.282.4%21.001
$44.00Jul 317.207.45$7.333.4%171.003

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 145.8K, 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 310.440.45$0.452.2%5.3K0.4228.2K
$39.00Jul 310.040.05$0.0520.0%5.1K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.32$0.323.1%5.6K0.1521.4K
$36.00Aug 211.011.03$1.022.0%5.1K0.4013.8K
$37.00Aug 211.461.48$1.471.4%4.6K0.5216.6K
$33.50Aug 210.370.39$0.385.3%4.2K0.1845
$36.00Jul 310.300.31$0.313.2%3.8K0.3126.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 32.4%, max 85.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.7%36.7%84.2%65.3K
$30.00Jul 31Aug 3186.9%47.8%82.0%7423
$43.00Jul 31Sep 460.1%35.8%68.1%664.3K
$31.00Jul 31Aug 3174.4%44.8%65.9%--358
$32.00Jul 31Aug 3167.3%42.2%59.5%3659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 3167.7%36.6%85.2%17126
$30.00Jul 31Sep 486.9%47.0%84.7%1919.3K
$30.50Jul 31Aug 2880.6%46.7%72.5%--60
$43.00Jul 31Aug 3160.1%35.4%69.6%298
$31.00Jul 31Sep 474.4%44.5%67.4%186.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 8.09, avg 1.87)

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$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 31$0.17$0.83$0.174.88$40.17
$39.50$40.00Aug 28$0.11$0.39$0.113.55$39.61
$40.00$40.50Sep 4$0.11$0.39$0.113.55$40.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.13$0.87$0.136.69$32.87
$33.50$32.50Sep 4$0.17$0.83$0.174.88$33.33
$34.00$33.00Aug 31$0.18$0.82$0.184.56$33.82
$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. 131 found (best R:R 19.00, avg 1.59)

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$0.85$0.85$0.155.67$32.85
$33.00$34.00Aug 31$0.82$0.82$0.184.56$33.82
$33.50$34.00Aug 14$0.40$0.40$0.104.00$33.90
$35.00$35.50Jul 31$0.39$0.39$0.113.55$35.39
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 21$0.88$0.88$0.127.33$40.12
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.82$0.82$0.184.56$40.18
$38.00$37.50Jul 31$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0545.1%34.3%
$39.50Jul 31Aug 7$0.0939.7%34.0%
$33.50Jul 31Aug 7$0.1053.7%42.8%
$32.50Aug 7Aug 14$0.1146.9%43.4%
$33.00Jul 31Aug 7$0.1257.7%44.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0571.2%53.2%
$32.00Jul 31Aug 7$0.0567.3%50.2%
$32.50Jul 31Aug 7$0.0660.8%46.9%
$33.00Jul 31Aug 7$0.0757.7%44.5%
$43.00Jul 31Aug 21$0.0760.1%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 3.22% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.69$0.49$1.18$35.32$37.683.22%
$37.00Jul 31$0.45$0.74$1.19$35.81$38.193.24%
$37.50Jul 31$0.27$1.05$1.32$36.18$38.823.60%
$36.00Jul 31$1.02$0.31$1.33$34.67$37.333.63%
$38.00Jul 31$0.15$1.45$1.60$36.40$39.604.36%
$35.50Jul 31$1.43$0.19$1.62$33.88$37.124.42%
$36.50Aug 7$1.02$0.79$1.81$34.69$38.314.93%
$37.00Aug 7$0.77$1.04$1.81$35.19$38.814.93%
$37.50Aug 7$0.56$1.33$1.89$35.61$39.395.15%
$35.00Jul 31$1.82$0.12$1.94$33.06$36.945.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.01%)

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$0.09$0.08$0.17$34.33$38.67
$39.00$35.00Jul 31$0.05$0.12$0.17$34.83$39.17
$38.50$35.00Jul 31$0.09$0.12$0.21$34.79$38.71
$38.00$34.50Jul 31$0.15$0.08$0.23$34.27$38.23
$39.00$35.50Jul 31$0.05$0.19$0.24$35.26$39.24
$38.00$35.00Jul 31$0.15$0.12$0.27$34.73$38.27
$38.50$35.50Jul 31$0.09$0.19$0.28$35.22$38.78
$38.00$35.50Jul 31$0.15$0.19$0.34$35.16$38.34
$37.50$34.50Jul 31$0.27$0.08$0.35$34.15$37.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 7.33, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.88$0.127.33$32.12$34.88
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
32/3435/36Sep 4$0.80$0.204.00$32.70$35.80
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
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79
34/3536/37Aug 28$0.39$0.113.55$34.61$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 28$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.05, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$44.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 28-$0.07$0.93
$43.00$44.001:2Aug 28-$0.07$0.93
$43.00$44.001:2Aug 31-$0.07$0.93
$41.00$42.001:2Aug 28-$0.09$0.91
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-$0.18$0.82
$33.00$32.001:2Aug 31-$0.21$0.79
$34.00$33.001:2Aug 31-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.47%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.640.500.9%4.47%5.34%--37
$37.00Aug 31$1.510.490.9%4.12%4.99%9462.0K
$37.00Aug 28$1.450.490.9%3.95%4.83%2871.4K
$37.50Sep 4$1.400.462.2%3.82%6.05%21
$37.00Aug 21$1.250.480.9%3.41%4.28%2.4K35.7K
$37.50Aug 28$1.220.442.2%3.33%5.56%803.1K
$38.00Sep 4$1.180.413.6%3.22%6.82%295
$38.00Aug 31$1.060.403.6%2.89%6.49%1852.2K
$37.00Aug 14$1.020.480.9%2.78%3.65%1.2K3.8K
$37.50Aug 21$1.020.432.2%2.78%5.02%3182.8K

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 165,456
Total Puts 104,026
Put/Call Ratio 0.63
Net Difference 61,430

Prior's Put/Call Breakdown

Total Calls 238,325
Total Puts 105,787
Put/Call Ratio 0.44
Net Difference 132,538

Prior 7-Day Put/Call Summary

Total Calls 1,278,332
Total Puts 778,302
Average Put/Call Ratio 0.60
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