Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.64 +0.80%
(7/27 14:45) ◀
|
Monday, July 27, 2026 (2:50pm)
January 2026
|
▶ (7/27 14:55)
◀ 7/27 14:50 ▶

Option Volume

Detail
ℹ
Current (07/27 2:50pm) 273,802
Calls: 169,244 (62%)
Puts: 104,558 (38%)
Prior (07/24) 347,380
Calls: 240,960 (69%)
Puts: 106,420 (31%)
Current vs Prior -21.18%
Calls: -29.76% (Calls)
Puts: -1.75% (Puts)
Prior 7-Day Total 2,084,853
Calls: 1,290,978 (62%)
Puts: 793,875 (38%)
Prior 7-Day Average 297,836
Calls: 184,425 (62%)
Puts: 113,410 (38%)
Current vs Prior 7-Day Avg -8.07%
Calls: -8.23%
Puts: -7.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:50pm) $23.97M
Calls: $12.34M (51%)
Puts: $11.64M (49%)
Prior (07/24) $22.74M
Calls: $12.68M (56%)
Puts: $10.07M (44%)
Current vs Prior +5.41%
Calls: -2.67%
Puts: +15.60%
Prior 7-Day Total $181.39M
Calls: $88.43M (49%)
Puts: $92.96M (51%)
Prior 7-Day Average $25.91M
Calls: $12.63M (49%)
Puts: $13.28M (51%)
Current vs Prior 7-Day Avg -7.48%
Calls: -2.34%
Puts: -12.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:50pm) 0.62
Prior (07/24) 0.44
Current vs Prior +39.88%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +1.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:50pm) 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%8.16% | 12.55%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.02% | -9.57%-6.42% | -3.72%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.02% | -9.57%-6.42% | -3.72%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.02% | -9.57%-6.72% | -3.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.81% | 2.42%
Calls: 2.99% | 2.00%
Puts: 2.63% | 2.83%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +15.16% | -6.92%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +15.16% | -6.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio rising 40% - 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
14:50BULLISHBULLISHBULLISH
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 76.706.75$6.730.7%10.9780
$32.00Aug 315.105.15$5.131.0%--0.87396
$36.00Aug 312.042.06$2.051.0%10.593.8K
$32.50Aug 74.254.30$4.281.2%180.9425
$35.00Aug 212.452.48$2.471.2%6070.7044.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.041.05$1.051.0%5.2K0.4013.8K
$38.00Aug 141.881.90$1.891.1%310.67146
$35.00Aug 310.910.92$0.921.1%760.325.7K
$36.00Aug 140.830.84$0.841.2%1.1K0.391.7K
$37.00Aug 281.651.67$1.661.2%2380.511.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.37, 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%10.7K0.084.2K
$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 315.605.85$5.734.4%--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%30.98263
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 316.206.40$6.303.2%81.001
$42.00Aug 75.155.40$5.284.7%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 148.4K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.140.15$0.156.7%15.5K0.1958.8K
$40.00Aug 70.070.08$0.0812.5%10.7K0.084.2K
$40.00Jul 310.020.03$0.0333.3%7.7K0.0434.9K
$39.00Jul 310.040.05$0.0520.0%5.8K0.0728.6K
$37.00Jul 310.410.43$0.424.8%5.4K0.4128.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.33$0.326.3%5.6K0.1521.4K
$36.00Aug 211.041.05$1.051.0%5.2K0.4013.8K
$37.00Aug 211.481.50$1.491.3%4.7K0.5216.6K
$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. 46 strikes (avg 32.1%, max 85.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3186.6%47.5%82.2%7423
$43.00Jul 31Sep 460.5%36.0%68.0%664.3K
$31.00Jul 31Aug 3174.1%44.6%66.1%--358
$32.00Jul 31Aug 3166.9%42.2%58.8%3659
$42.00Jul 31Sep 452.6%35.6%47.7%6103.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.6%46.8%85.0%1919.3K
$30.50Jul 31Aug 2880.3%46.9%71.2%--60
$43.00Jul 31Aug 3160.5%35.7%69.6%898
$31.00Jul 31Sep 474.1%44.2%67.6%186.9K
$31.50Jul 31Sep 470.9%43.0%64.9%841

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 8.09, avg 1.89)

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$0.10$0.40$0.104.00$37.60
$39.00$39.50Aug 21$0.11$0.39$0.113.55$39.11
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. 127 found (best R:R 7.33, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.88$0.88$0.127.33$32.88
$32.00$33.00Aug 31$0.88$0.88$0.127.33$32.88
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$34.50$35.00Aug 14$0.39$0.39$0.113.55$34.89
$34.00$34.50Aug 21$0.39$0.39$0.113.55$34.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 28$0.88$0.88$0.127.33$40.12
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$39.00$38.50Aug 14$0.39$0.39$0.113.55$38.61
$38.50$38.00Aug 7$0.38$0.38$0.123.17$38.12

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$0.0545.5%34.6%
$33.50Jul 31Aug 7$0.0753.3%42.4%
$39.50Jul 31Aug 7$0.0840.2%34.0%
$33.00Jul 31Aug 7$0.1057.3%44.6%
$34.50Jul 31Aug 7$0.1244.2%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0570.9%52.9%
$32.00Jul 31Aug 7$0.0566.9%49.9%
$32.50Jul 31Aug 7$0.0660.5%46.6%
$33.00Jul 31Aug 7$0.0757.3%44.6%
$33.50Jul 31Aug 7$0.0953.3%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 3.19% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.67$0.50$1.17$35.33$37.673.19%
$37.00Jul 31$0.42$0.76$1.18$35.82$38.183.22%
$37.50Jul 31$0.25$1.05$1.30$36.20$38.803.55%
$36.00Jul 31$0.99$0.32$1.31$34.69$37.313.58%
$35.50Jul 31$1.43$0.19$1.62$33.88$37.124.42%
$38.00Jul 31$0.15$1.48$1.63$36.37$39.634.45%
$37.00Aug 7$0.74$1.06$1.80$35.20$38.804.91%
$36.50Aug 7$1.00$0.81$1.81$34.69$38.314.94%
$37.50Aug 7$0.54$1.35$1.89$35.61$39.395.16%
$35.00Jul 31$1.78$0.12$1.90$33.10$36.905.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.08%)

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$0.19$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$0.08$0.19$0.27$35.23$38.77
$37.50$34.50Jul 31$0.25$0.08$0.33$34.17$37.83
$38.00$35.50Jul 31$0.15$0.19$0.34$35.16$38.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
32/3435/36Sep 4$0.84$0.165.25$32.66$35.84
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
38/3940/40Sep 4$0.81$0.194.26$38.19$40.31
36/3638/38Aug 28$0.40$0.104.00$35.60$37.90
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
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
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 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
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$38.00$39.00$40.00Sep 4$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$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. 104 found (best net $-0.07, 104 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 4.39%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.610.501.0%4.39%5.38%--37
$37.00Aug 31$1.490.491.0%4.07%5.05%9462.0K
$37.00Aug 28$1.430.491.0%3.90%4.89%2871.4K
$37.50Sep 4$1.380.452.4%3.77%6.11%21
$37.00Aug 21$1.230.481.0%3.36%4.34%2.4K35.7K
$37.50Aug 28$1.200.442.4%3.28%5.62%813.1K
$38.00Sep 4$1.170.413.7%3.19%6.91%295
$38.00Aug 31$1.050.393.7%2.87%6.58%1852.2K
$37.00Aug 14$1.000.471.0%2.73%3.71%1.2K3.8K
$37.50Aug 21$1.000.422.4%2.73%5.08%3202.8K

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 169,244
Total Puts 104,558
Put/Call Ratio 0.62
Net Difference 64,686

Prior's Put/Call Breakdown

Total Calls 240,960
Total Puts 106,420
Put/Call Ratio 0.44
Net Difference 134,540

Prior 7-Day Put/Call Summary

Total Calls 1,290,978
Total Puts 793,875
Average Put/Call Ratio 0.61
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