Tour v420
IBIT
iShares Bitcoin Trust ETF
$36.78 +1.18%
(7/27 15:25) ◀
|
Monday, July 27, 2026 (3:30pm)
January 2026
|
▶ (7/27 15:35)
◀ 7/27 15:30 ▶

Option Volume

Detail
ℹ
Current (07/27 3:30pm) 290,678
Calls: 181,769 (63%)
Puts: 108,909 (37%)
Prior (07/24) 494,884
Calls: 290,665 (59%)
Puts: 204,219 (41%)
Current vs Prior -41.26%
Calls: -37.46% (Calls)
Puts: -46.67% (Puts)
Prior 7-Day Total 2,244,595
Calls: 1,383,816 (62%)
Puts: 860,779 (38%)
Prior 7-Day Average 320,656
Calls: 197,688 (62%)
Puts: 122,968 (38%)
Current vs Prior 7-Day Avg -9.35%
Calls: -8.05%
Puts: -11.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:30pm) $25.92M
Calls: $14.13M (55%)
Puts: $11.79M (45%)
Prior (07/24) $34.15M
Calls: $14.89M (44%)
Puts: $19.26M (56%)
Current vs Prior -24.09%
Calls: -5.13%
Puts: -38.75%
Prior 7-Day Total $194.39M
Calls: $97.23M (50%)
Puts: $97.16M (50%)
Prior 7-Day Average $27.77M
Calls: $13.89M (50%)
Puts: $13.88M (50%)
Current vs Prior 7-Day Avg -6.66%
Calls: +1.71%
Puts: -15.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:30pm) 0.60
Prior (07/24) 0.70
Current vs Prior -14.72%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -2.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:30pm) 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 3.92% | 5.60%8.16% | 12.62%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.75% | -9.92%-6.47% | -3.25%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.75% | -9.92%-6.47% | -3.25%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.75% | -9.92%-6.76% | -3.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 1.95%
Calls: 4.00% | 1.85%
Puts: 1.45% | 2.04%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +11.89% | -25.00%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +11.89% | -25.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.60.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
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
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
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 239 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.957.00$6.980.7%--0.95383
$30.00Aug 76.856.90$6.880.7%10.9780
$31.00Aug 216.006.05$6.030.8%780.93226
$34.00Jul 312.842.87$2.861.0%1.0K0.944.1K
$34.50Aug 142.732.76$2.751.1%10.7910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 312.192.21$2.200.9%150.591.2K
$42.00Aug 215.255.30$5.280.9%70.911.5K
$39.00Aug 312.842.87$2.861.0%150.69587
$38.00Aug 141.791.81$1.801.1%310.65146
$39.00Aug 142.512.54$2.531.2%340.7723

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 70.050.06$0.0616.7%5660.063.7K
$42.00Aug 140.060.07$0.0714.3%2680.052.9K
$44.00Aug 210.060.07$0.0714.3%830.0413.6K
$38.50Jul 310.080.09$0.0911.1%4.3K0.126.1K
$40.00Aug 70.080.09$0.0911.1%10.9K0.084.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%9230.0612.0K
$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%20.0337
$34.50Jul 310.070.08$0.0812.5%4900.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.656.85$6.753.0%10.99185
$31.00Jul 315.655.85$5.753.5%--0.99295
$31.50Jul 315.155.40$5.284.7%20.982
$29.50Aug 77.107.45$7.284.8%--0.9829
$32.00Jul 314.654.90$4.785.2%40.98263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.154.40$4.285.8%81.00665
$41.50Jul 314.654.90$4.785.2%21.00--
$42.00Jul 315.155.40$5.284.7%11.00173
$43.00Jul 316.156.35$6.253.2%81.001
$44.00Jul 317.157.40$7.283.4%181.003

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 159.9K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%16.3K0.2158.8K
$40.00Aug 70.080.09$0.0911.1%10.9K0.084.2K
$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 310.480.49$0.492.0%5.4K0.4528.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.290.31$0.306.7%5.6K0.1421.4K
$36.00Aug 210.981.00$0.992.0%5.6K0.3913.8K
$37.00Aug 211.411.43$1.421.4%4.7K0.5116.6K
$35.50Jul 310.170.18$0.185.6%4.4K0.208.3K
$33.50Aug 210.360.38$0.375.4%4.2K0.1745

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 86.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3188.1%47.9%84.1%7423
$44.00Jul 31Sep 467.2%36.5%83.9%65.3K
$31.00Jul 31Aug 3175.6%45.0%67.8%1358
$43.00Jul 31Sep 459.6%35.8%66.6%664.3K
$32.00Jul 31Aug 3168.5%42.7%60.5%4659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 488.1%47.3%86.2%2079.3K
$44.00Jul 31Aug 3167.2%36.6%83.8%18126
$30.50Jul 31Aug 2881.8%46.9%74.6%--60
$31.00Jul 31Sep 475.6%44.5%69.8%206.9K
$43.00Jul 31Aug 3159.6%35.6%67.3%898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 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$0.12$0.88$0.127.33$41.12
$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
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$0.10$0.40$0.104.00$35.90
$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 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$35.00$35.50Aug 7$0.38$0.38$0.123.17$35.38
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$0.90$0.90$0.109.00$40.10
$42.00$41.00Aug 28$0.90$0.90$0.109.00$41.10
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$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. 35 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0644.3%34.1%
$39.50Jul 31Aug 7$0.1038.9%34.1%
$32.50Aug 7Aug 14$0.1047.6%43.6%
$32.00Jul 31Aug 7$0.1268.5%50.9%
$33.00Jul 31Aug 7$0.1259.0%45.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0572.4%53.9%
$32.00Jul 31Aug 7$0.0568.5%50.9%
$32.50Jul 31Aug 7$0.0662.0%47.6%
$33.00Jul 31Aug 7$0.0759.0%45.2%
$33.50Jul 31Aug 7$0.1053.7%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 3.21% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.49$0.69$1.18$35.82$38.183.21%
$36.50Jul 31$0.75$0.45$1.20$35.30$37.703.26%
$37.50Jul 31$0.29$1.00$1.29$36.21$38.793.51%
$36.00Jul 31$1.08$0.28$1.36$34.64$37.363.70%
$38.00Jul 31$0.17$1.38$1.55$36.45$39.554.21%
$35.50Jul 31$1.45$0.18$1.63$33.87$37.134.43%
$37.00Aug 7$0.81$0.98$1.79$35.21$38.794.87%
$36.50Aug 7$1.08$0.75$1.83$34.67$38.334.98%
$37.50Aug 7$0.59$1.27$1.86$35.64$39.365.06%
$38.50Jul 31$0.09$1.82$1.91$36.59$40.415.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.08$0.13$34.37$39.13
$39.00$35.00Jul 31$0.05$0.11$0.16$34.84$39.16
$38.50$34.50Jul 31$0.09$0.08$0.17$34.33$38.67
$38.50$35.00Jul 31$0.09$0.11$0.20$34.80$38.70
$39.00$35.50Jul 31$0.05$0.18$0.23$35.27$39.23
$38.00$34.50Jul 31$0.17$0.08$0.25$34.25$38.25
$38.50$35.50Jul 31$0.09$0.18$0.27$35.23$38.77
$38.00$35.00Jul 31$0.17$0.11$0.28$34.72$38.28
$39.00$36.00Jul 31$0.05$0.28$0.33$35.67$39.33
$38.00$35.50Jul 31$0.17$0.18$0.35$35.15$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 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$0.84$0.165.25$33.16$35.84
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
34/3436/36Sep 4$0.40$0.104.00$33.60$36.40
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
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3436/37Aug 28$0.39$0.113.55$34.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$38.00$39.00$40.00Aug 31$0.09$0.9110.11
$39.00$40.00$41.00Aug 31$0.09$0.9110.11
$32.00$32.50$33.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$39.00$40.00$41.00Aug 28$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.05, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$44.001:2Aug 21-$0.05$0.95
$43.00$44.001:2Aug 28-$0.06$0.94
$43.00$44.001:2Aug 31-$0.06$0.94
$42.00$43.001:2Aug 28-$0.08$0.92
$43.00$44.001:2Sep 4-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.13$0.87
$32.00$31.001:2Aug 31-$0.16$0.84
$31.00$30.001:2Sep 4-$0.17$0.83
$33.00$32.001:2Aug 31-$0.22$0.78
$34.00$33.001:2Aug 31-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.57%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.680.510.6%4.57%5.17%--37
$37.00Aug 31$1.560.500.6%4.24%4.84%9642.0K
$37.00Aug 28$1.500.500.6%4.08%4.68%3251.4K
$37.50Sep 4$1.440.462.0%3.92%5.87%31
$37.00Aug 21$1.300.490.6%3.53%4.13%2.4K35.7K
$37.50Aug 28$1.260.452.0%3.43%5.38%813.1K
$38.00Sep 4$1.220.423.3%3.32%6.63%295
$38.00Aug 31$1.110.413.3%3.02%6.33%1972.2K
$37.00Aug 14$1.060.490.6%2.88%3.48%3.3K3.8K
$37.50Aug 21$1.060.442.0%2.88%4.84%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 181,769
Total Puts 108,909
Put/Call Ratio 0.60
Net Difference 72,860

Prior's Put/Call Breakdown

Total Calls 290,665
Total Puts 204,219
Put/Call Ratio 0.70
Net Difference 86,446

Prior 7-Day Put/Call Summary

Total Calls 1,383,816
Total Puts 860,779
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