Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.71 +0.98%
(7/27 14:55) ◀
|
Monday, July 27, 2026 (3:00pm)
January 2026
|
▶ (7/27 15:05)
◀ 7/27 15:00 ▶

Option Volume

Detail
ℹ
Current (07/27 3:00pm) 280,192
Calls: 172,938 (62%)
Puts: 107,254 (38%)
Prior (07/24) 368,081
Calls: 254,991 (69%)
Puts: 113,090 (31%)
Current vs Prior -23.88%
Calls: -32.18% (Calls)
Puts: -5.16% (Puts)
Prior 7-Day Total 2,140,788
Calls: 1,316,784 (62%)
Puts: 824,004 (38%)
Prior 7-Day Average 305,826
Calls: 188,112 (62%)
Puts: 117,714 (38%)
Current vs Prior 7-Day Avg -8.38%
Calls: -8.07%
Puts: -8.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:00pm) $24.51M
Calls: $12.75M (52%)
Puts: $11.76M (48%)
Prior (07/24) $24.07M
Calls: $13.30M (55%)
Puts: $10.76M (45%)
Current vs Prior +1.84%
Calls: -4.13%
Puts: +9.22%
Prior 7-Day Total $184.89M
Calls: $90.26M (49%)
Puts: $94.62M (51%)
Prior 7-Day Average $26.41M
Calls: $12.89M (49%)
Puts: $13.52M (51%)
Current vs Prior 7-Day Avg -7.20%
Calls: -1.10%
Puts: -13.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:00pm) 0.62
Prior (07/24) 0.44
Current vs Prior +39.84%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -0.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:00pm) 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 3.87% | 5.61%8.17% | 12.59%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.78% | -9.74%-6.29% | -3.49%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.78% | -9.74%-6.29% | -3.49%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.78% | -9.74%-6.59% | -3.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.82% | 1.94%
Calls: 2.86% | 1.92%
Puts: 2.78% | 1.96%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +15.57% | -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 +15.57% | -25.38%
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
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
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 236 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.271.28$1.270.8%2.4K0.4935.7K
$31.00Aug 316.056.10$6.070.8%--0.9063
$37.50Aug 211.041.05$1.051.0%3210.432.8K
$32.00Aug 215.005.05$5.031.0%1170.90202
$32.00Aug 144.904.95$4.931.0%1020.924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.892.92$2.911.0%150.69587
$38.00Aug 141.841.86$1.851.1%310.66146
$37.00Aug 311.681.70$1.691.2%220.516.5K
$38.50Aug 282.502.53$2.511.2%--0.6648
$38.50Aug 212.352.38$2.371.3%210.68484

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 140.060.07$0.0714.3%2280.052.9K
$44.00Aug 210.060.07$0.0714.3%820.0413.6K
$38.50Jul 310.070.08$0.0812.5%3.5K0.116.1K
$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%4680.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 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 314.654.95$4.806.2%11.00--
$42.00Jul 315.155.45$5.305.7%11.00173
$43.00Jul 316.206.40$6.303.2%81.001
$44.00Jul 317.207.45$7.333.4%181.003

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 153.4K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.150.16$0.166.3%15.6K0.1958.8K
$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 310.450.46$0.462.2%5.4K0.4328.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.32$0.323.1%5.6K0.1521.4K
$36.00Aug 211.011.03$1.022.0%5.3K0.4013.8K
$37.00Aug 211.451.47$1.461.4%4.7K0.5116.6K
$35.50Jul 310.180.19$0.195.3%4.4K0.218.3K
$33.50Aug 210.380.39$0.392.6%4.2K0.1845

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 32.2%, max 85.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.6%36.8%84.0%65.3K
$30.00Jul 31Aug 3187.2%47.8%82.4%7423
$43.00Jul 31Sep 460.1%35.8%67.8%664.3K
$31.00Jul 31Aug 3174.7%44.9%66.3%--358
$32.00Jul 31Aug 3167.5%42.5%59.1%3659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.2%47.0%85.3%2019.3K
$44.00Jul 31Aug 3167.6%36.5%85.3%18126
$30.50Jul 31Aug 2880.9%47.1%71.6%--60
$43.00Jul 31Aug 3160.1%35.4%69.7%898
$31.00Jul 31Sep 474.7%44.4%68.0%206.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 28$0.11$0.89$0.118.09$41.11
$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$0.10$0.40$0.104.00$39.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.12$0.88$0.127.33$32.88
$34.00$33.00Aug 31$0.18$0.82$0.184.56$33.82
$36.00$35.50Jul 31$0.11$0.39$0.113.55$35.89
$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 14.38, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.88$0.88$0.127.33$32.88
$31.00$32.00Aug 31$0.87$0.87$0.136.69$31.87
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$35.00$35.50Aug 7$0.39$0.39$0.113.55$35.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.87$1.87$0.1314.38$40.13
$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
$41.00$40.00Aug 28$0.82$0.82$0.184.56$40.18
$38.00$37.50Jul 31$0.39$0.39$0.113.55$37.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0545.0%34.2%
$30.00Jul 31Aug 7$0.0787.2%62.6%
$32.00Jul 31Aug 7$0.0767.5%50.3%
$39.50Jul 31Aug 7$0.0939.6%33.9%
$33.00Jul 31Aug 7$0.1058.0%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0571.5%53.3%
$32.00Jul 31Aug 7$0.0567.5%50.3%
$40.00Jul 31Aug 7$0.0545.0%34.2%
$32.50Jul 31Aug 7$0.0661.1%47.0%
$33.00Jul 31Aug 7$0.0758.0%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 3.21% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.70$0.48$1.18$35.32$37.683.21%
$37.00Jul 31$0.46$0.72$1.18$35.82$38.183.21%
$36.00Jul 31$1.02$0.30$1.32$34.68$37.323.60%
$37.50Jul 31$0.27$1.05$1.32$36.18$38.823.60%
$38.00Jul 31$0.16$1.44$1.60$36.40$39.604.36%
$35.50Jul 31$1.43$0.19$1.62$33.88$37.124.41%
$37.00Aug 7$0.78$1.02$1.80$35.20$38.804.90%
$36.50Aug 7$1.04$0.78$1.82$34.68$38.324.96%
$37.50Aug 7$0.57$1.31$1.88$35.62$39.385.12%
$38.50Jul 31$0.08$1.85$1.93$36.57$40.435.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.03%)

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$0.16$0.08$0.24$34.26$38.24
$39.00$35.50Jul 31$0.05$0.19$0.24$35.26$39.24
$38.50$35.50Jul 31$0.08$0.19$0.27$35.23$38.77
$38.00$35.00Jul 31$0.16$0.12$0.28$34.72$38.28
$37.50$34.50Jul 31$0.27$0.08$0.35$34.15$37.85
$38.00$35.50Jul 31$0.16$0.19$0.35$35.15$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 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
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
37/3839/40Aug 28$0.40$0.104.00$37.10$39.40
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
38/3940/40Sep 4$0.79$0.213.76$38.21$40.29
35/3637/38Aug 28$0.39$0.113.55$35.11$37.39
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89

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
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.09$0.9110.11
$38.00$39.00$40.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.08$0.9211.50
$38.00$39.00$40.00Aug 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. 108 found (best net $-0.05, 108 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-$0.08$0.92
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-$0.23$0.77
$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 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.640.500.8%4.47%5.26%--37
$37.00Aug 31$1.530.490.8%4.17%4.96%9512.0K
$37.00Aug 28$1.470.490.8%4.00%4.79%3251.4K
$37.50Sep 4$1.400.462.1%3.81%5.97%21
$37.00Aug 21$1.270.490.8%3.46%4.25%2.4K35.7K
$37.50Aug 28$1.230.442.1%3.35%5.50%813.1K
$38.00Sep 4$1.190.413.5%3.24%6.76%295
$38.00Aug 31$1.080.403.5%2.94%6.46%1852.2K
$37.50Aug 21$1.040.432.1%2.83%4.99%3212.8K
$37.00Aug 14$1.030.480.8%2.81%3.60%1.2K3.8K

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 172,938
Total Puts 107,254
Put/Call Ratio 0.62
Net Difference 65,684

Prior's Put/Call Breakdown

Total Calls 254,991
Total Puts 113,090
Put/Call Ratio 0.44
Net Difference 141,901

Prior 7-Day Put/Call Summary

Total Calls 1,316,784
Total Puts 824,004
Average Put/Call Ratio 0.62
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