Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.67 +0.89%
(7/27 15:00) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 15:11)
◀ 7/27 15:05 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 282,941
Calls: 175,528 (62%)
Puts: 107,413 (38%)
Prior (07/24) 469,257
Calls: 271,135 (58%)
Puts: 198,122 (42%)
Current vs Prior -39.70%
Calls: -35.26% (Calls)
Puts: -45.78% (Puts)
Prior 7-Day Total 2,165,103
Calls: 1,329,411 (61%)
Puts: 835,692 (39%)
Prior 7-Day Average 309,300
Calls: 189,915 (61%)
Puts: 119,384 (39%)
Current vs Prior 7-Day Avg -8.52%
Calls: -7.58%
Puts: -10.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $25.05M
Calls: $13.21M (53%)
Puts: $11.84M (47%)
Prior (07/24) $26.31M
Calls: $13.79M (52%)
Puts: $12.52M (48%)
Current vs Prior -4.82%
Calls: -4.27%
Puts: -5.42%
Prior 7-Day Total $186.44M
Calls: $90.91M (49%)
Puts: $95.52M (51%)
Prior 7-Day Average $26.63M
Calls: $12.99M (49%)
Puts: $13.65M (51%)
Current vs Prior 7-Day Avg -5.96%
Calls: +1.68%
Puts: -13.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.61
Prior (07/24) 0.73
Current vs Prior -16.25%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -1.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 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% | 5.64%8.18% | 12.60%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.09% | -9.21%-6.19% | -3.38%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.09% | -9.21%-6.19% | -3.38%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.09% | -9.21%-6.48% | -3.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 1.93%
Calls: 2.90% | 1.94%
Puts: 2.70% | 1.92%
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 0.61.

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 NEUTRAL
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
15:05BULLISHBULLISHBULLISH
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 237 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.756.80$6.780.7%10.9780
$36.00Aug 312.072.09$2.081.0%10.593.8K
$35.00Aug 72.042.06$2.051.0%1730.771.6K
$36.00Aug 282.012.03$2.021.0%600.59137
$34.00Jul 312.742.77$2.761.1%1.0K0.934.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.471.48$1.480.7%4.7K0.5216.6K
$44.00Aug 217.307.35$7.320.7%50.931.4K
$43.00Aug 316.356.40$6.380.8%--0.9197
$43.00Aug 76.306.35$6.320.8%11.007
$38.00Aug 312.252.27$2.260.9%150.601.2K

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%2380.052.9K
$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. 122 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.606.85$6.733.7%10.99185
$31.00Jul 315.605.85$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%30.97263
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. 272 active (total vol 154.3K, top 16.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.140.15$0.156.7%16.0K0.1958.8K
$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 310.440.45$0.452.2%5.4K0.4228.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.32$0.323.1%5.6K0.1521.4K
$36.00Aug 211.021.04$1.031.9%5.4K0.4013.8K
$37.00Aug 211.471.48$1.480.7%4.7K0.5216.6K
$35.50Jul 310.180.20$0.1910.5%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 32.4%, max 85.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.9%36.8%84.5%65.3K
$30.00Jul 31Aug 3187.0%47.7%82.3%7423
$43.00Jul 31Sep 460.3%35.8%68.4%664.3K
$31.00Jul 31Aug 3174.5%44.8%66.2%--358
$32.00Jul 31Aug 3167.3%42.4%58.9%3659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 3167.9%36.6%85.5%18126
$30.00Jul 31Sep 487.0%47.0%85.0%2019.3K
$30.50Jul 31Aug 2880.7%47.1%71.5%--60
$43.00Jul 31Aug 3160.3%35.5%69.9%898
$31.00Jul 31Sep 474.5%44.4%67.6%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 9.00, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.10$0.90$0.109.00$41.10
$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
$39.00$39.50Aug 21$0.11$0.39$0.113.55$39.11
$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
$35.00$34.50Aug 14$0.11$0.39$0.113.55$34.89
$34.50$34.00Aug 28$0.11$0.39$0.113.55$34.39
$36.00$35.50Jul 31$0.12$0.38$0.123.17$35.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 19.00, avg 1.66)

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
$35.00$35.50Jul 31$0.39$0.39$0.113.55$35.39
$34.50$35.00Aug 14$0.39$0.39$0.113.55$34.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.90$1.90$0.1019.00$40.10
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$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$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0545.2%34.3%
$39.50Jul 31Aug 7$0.0939.9%34.1%
$33.50Jul 31Aug 7$0.1053.7%42.8%
$32.50Aug 7Aug 14$0.1146.9%43.4%
$33.00Jul 31Aug 7$0.1257.8%44.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0571.3%53.2%
$32.00Jul 31Aug 7$0.0567.3%50.2%
$32.50Jul 31Aug 7$0.0660.9%46.9%
$33.00Jul 31Aug 7$0.0757.8%44.5%
$33.50Jul 31Aug 7$0.0953.7%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.22% of stock, avg 10.45%)

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$38.193.25%
$36.00Jul 31$1.01$0.31$1.32$34.68$37.323.60%
$37.50Jul 31$0.27$1.05$1.32$36.18$38.823.60%
$38.00Jul 31$0.15$1.45$1.60$36.40$39.604.36%
$35.50Jul 31$1.43$0.19$1.62$33.88$37.124.42%
$37.00Aug 7$0.77$1.04$1.81$35.19$38.814.94%
$36.50Aug 7$1.03$0.80$1.83$34.67$38.334.99%
$37.50Aug 7$0.56$1.33$1.89$35.61$39.395.15%
$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$0.15$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
$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. 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
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89
36/3638/38Aug 28$0.39$0.113.55$36.11$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
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
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$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. 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
$42.00$43.001:2Aug 31-$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-$0.22$0.78
$34.00$33.001:2Aug 31-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.45%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.630.500.9%4.45%5.34%--37
$37.00Aug 31$1.510.490.9%4.12%5.02%9512.0K
$37.00Aug 28$1.460.490.9%3.98%4.88%3251.4K
$37.50Sep 4$1.400.462.3%3.82%6.08%21
$37.00Aug 21$1.250.480.9%3.41%4.31%2.4K35.7K
$37.50Aug 28$1.220.442.3%3.33%5.59%813.1K
$38.00Sep 4$1.180.413.6%3.22%6.84%295
$38.00Aug 31$1.070.403.6%2.92%6.54%1952.2K
$37.00Aug 14$1.020.470.9%2.78%3.68%1.2K3.8K
$37.50Aug 21$1.020.432.3%2.78%5.04%3212.8K

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 175,528
Total Puts 107,413
Put/Call Ratio 0.61
Net Difference 68,115

Prior's Put/Call Breakdown

Total Calls 271,135
Total Puts 198,122
Put/Call Ratio 0.73
Net Difference 73,013

Prior 7-Day Put/Call Summary

Total Calls 1,329,411
Total Puts 835,692
Average Put/Call Ratio 0.62
Ratio Trend Falling

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