Tour v420
IBIT
iShares Bitcoin Trust ETF
$36.78 +1.20%
(7/27 15:30) ◀
|
Monday, July 27, 2026 (3:35pm)
January 2026
|
▶ (7/27 15:40)
◀ 7/27 15:35 ▶

Option Volume

Detail
ℹ
Current (07/27 3:35pm) 292,377
Calls: 183,076 (63%)
Puts: 109,301 (37%)
Prior (07/24) 494,884
Calls: 290,665 (59%)
Puts: 204,219 (41%)
Current vs Prior -40.92%
Calls: -37.01% (Calls)
Puts: -46.48% (Puts)
Prior 7-Day Total 2,259,003
Calls: 1,394,792 (62%)
Puts: 864,211 (38%)
Prior 7-Day Average 322,714
Calls: 199,256 (62%)
Puts: 123,458 (38%)
Current vs Prior 7-Day Avg -9.40%
Calls: -8.12%
Puts: -11.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:35pm) $26.22M
Calls: $14.42M (55%)
Puts: $11.80M (45%)
Prior (07/24) $34.15M
Calls: $14.89M (44%)
Puts: $19.26M (56%)
Current vs Prior -23.20%
Calls: -3.14%
Puts: -38.72%
Prior 7-Day Total $196.05M
Calls: $98.79M (50%)
Puts: $97.27M (50%)
Prior 7-Day Average $28.01M
Calls: $14.11M (50%)
Puts: $13.90M (50%)
Current vs Prior 7-Day Avg -6.37%
Calls: +2.20%
Puts: -15.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:35pm) 0.60
Prior (07/24) 0.70
Current vs Prior -15.03%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -2.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:35pm) 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% | 5.63%8.18% | 12.62%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.75% | -9.48%-6.16% | -3.25%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.75% | -9.48%-6.16% | -3.25%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.75% | -9.48%-6.45% | -3.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.45% | 1.89%
Calls: 3.95% | 2.75%
Puts: 2.94% | 1.02%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +41.39% | -27.31%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +41.39% | -27.31%
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
15:35BULLISHBULLISHBULLISH
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 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.856.90$6.880.7%10.9780
$31.00Aug 316.156.20$6.180.8%10.9063
$36.00Jul 311.081.09$1.090.9%1.3K0.724.9K
$34.00Jul 312.852.88$2.871.0%1.2K0.944.1K
$32.50Aug 144.504.55$4.531.1%200.917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.832.85$2.840.7%150.68587
$38.00Aug 312.182.20$2.190.9%150.591.2K
$37.00Aug 70.970.98$0.981.0%5150.52782
$37.50Aug 281.841.86$1.851.1%30.55513
$38.00Aug 141.781.80$1.791.1%310.64146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.39, 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%860.0413.6K
$40.00Aug 70.080.09$0.0911.1%10.9K0.094.2K
$41.50Aug 140.080.09$0.0911.1%1960.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%130.04634
$34.50Jul 310.060.07$0.0714.3%4900.081.6K
$31.50Aug 70.060.07$0.0714.3%140.04144
$29.50Aug 140.060.07$0.0714.3%20.0337
$32.00Aug 70.070.08$0.0812.5%230.05923

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 316.656.90$6.783.7%10.99185
$31.00Jul 315.655.90$5.784.3%--0.99295
$31.50Jul 315.155.40$5.284.7%40.982
$29.50Aug 77.157.45$7.304.1%--0.9829
$32.00Jul 314.654.90$4.785.2%60.98263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.154.40$4.285.8%81.00665
$41.50Jul 314.604.90$4.756.3%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 161.3K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.170.18$0.185.6%16.4K0.2258.8K
$40.00Aug 70.080.09$0.0911.1%10.9K0.094.2K
$40.00Jul 310.020.03$0.0333.3%7.7K0.0434.9K
$39.00Jul 310.040.05$0.0520.0%5.9K0.0728.6K
$37.00Jul 310.480.50$0.494.1%5.4K0.4628.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.970.99$0.982.0%5.8K0.3913.8K
$33.00Aug 210.290.31$0.306.7%5.6K0.1421.4K
$37.00Aug 211.401.43$1.422.1%4.7K0.5016.6K
$35.50Jul 310.160.17$0.175.9%4.4K0.198.3K
$33.50Aug 210.360.37$0.372.7%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. 50 strikes (avg 32.7%, max 86.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3188.5%48.0%84.2%7423
$44.00Jul 31Sep 466.9%36.4%83.9%95.3K
$31.00Jul 31Aug 3176.0%45.2%68.0%1358
$43.00Jul 31Sep 459.3%35.6%66.5%664.3K
$32.00Jul 31Aug 3168.9%42.5%62.3%6659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 488.5%47.5%86.4%2079.3K
$44.00Jul 31Aug 3166.9%36.4%83.8%18126
$30.50Jul 31Aug 2882.2%47.1%74.7%--60
$31.00Jul 31Sep 476.0%44.7%70.0%206.9K
$43.00Jul 31Aug 3159.3%35.4%67.2%898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 8.09, avg 1.93)

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$0.17$0.83$0.174.88$40.17
$40.00$41.00Aug 31$0.18$0.82$0.184.56$40.18
$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$0.17$0.83$0.174.88$33.83
$34.50$34.00Aug 21$0.10$0.40$0.104.00$34.40
$36.00$35.50Jul 31$0.11$0.39$0.113.55$35.89
$35.00$34.50Aug 21$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. 132 found (best R:R 19.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$33.00$34.00Aug 31$0.85$0.85$0.155.67$33.85
$34.50$35.00Jul 31$0.40$0.40$0.104.00$34.90
$34.50$35.00Aug 14$0.40$0.40$0.104.00$34.90
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 28$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$42.00$41.00Aug 31$0.87$0.87$0.136.69$41.13
$41.00$40.00Aug 28$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 $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0643.9%34.4%
$30.00Jul 31Aug 7$0.1088.5%63.4%
$33.00Jul 31Aug 7$0.1059.4%45.5%
$39.50Jul 31Aug 7$0.1038.5%33.8%
$32.50Aug 7Aug 14$0.1047.9%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0569.8%54.1%
$32.00Jul 31Aug 7$0.0568.9%51.1%
$32.50Jul 31Aug 7$0.0662.5%47.9%
$33.00Jul 31Aug 7$0.0759.4%45.5%
$33.50Jul 31Aug 7$0.0954.1%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 3.18% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.49$0.68$1.17$35.83$38.173.18%
$36.50Jul 31$0.76$0.44$1.20$35.30$37.703.26%
$37.50Jul 31$0.30$0.99$1.29$36.21$38.793.51%
$36.00Jul 31$1.09$0.28$1.37$34.63$37.373.72%
$38.00Jul 31$0.18$1.36$1.54$36.46$39.544.19%
$35.50Jul 31$1.47$0.17$1.64$33.86$37.144.46%
$37.00Aug 7$0.82$0.98$1.80$35.20$38.804.89%
$36.50Aug 7$1.09$0.74$1.83$34.67$38.334.98%
$37.50Aug 7$0.60$1.25$1.85$35.65$39.355.03%
$38.50Jul 31$0.10$1.82$1.92$36.58$40.425.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.07$0.12$34.38$39.12
$39.00$35.00Jul 31$0.05$0.11$0.16$34.84$39.16
$38.50$34.50Jul 31$0.10$0.07$0.17$34.33$38.67
$38.50$35.00Jul 31$0.10$0.11$0.21$34.79$38.71
$39.00$35.50Jul 31$0.05$0.17$0.22$35.28$39.22
$38.00$34.50Jul 31$0.18$0.07$0.25$34.25$38.25
$38.50$35.50Jul 31$0.10$0.17$0.27$35.23$38.77
$38.00$35.00Jul 31$0.18$0.11$0.29$34.71$38.29
$39.00$36.00Jul 31$0.05$0.28$0.33$35.67$39.33
$38.00$35.50Jul 31$0.18$0.17$0.35$35.15$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 6.14, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
34/3436/36Aug 21$0.40$0.104.00$34.10$36.40
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
32/3335/36Aug 31$0.80$0.204.00$32.20$35.80
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
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
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79

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
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$34.00$35.00$36.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Aug 21$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
$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-$0.17$0.83
$31.00$30.001:2Sep 4-$0.17$0.83
$33.00$32.001:2Aug 31-$0.20$0.80
$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 4.59%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.690.510.6%4.59%5.19%--37
$37.00Aug 31$1.570.510.6%4.27%4.87%9642.0K
$37.00Aug 28$1.510.510.6%4.11%4.70%3251.4K
$37.50Sep 4$1.450.462.0%3.94%5.90%31
$37.00Aug 21$1.310.500.6%3.56%4.16%2.4K35.7K
$37.50Aug 28$1.270.462.0%3.45%5.41%813.1K
$38.00Sep 4$1.230.423.3%3.34%6.66%295
$38.00Aug 31$1.110.413.3%3.02%6.33%1972.2K
$37.00Aug 14$1.070.490.6%2.91%3.51%3.3K3.8K
$37.50Aug 21$1.070.442.0%2.91%4.87%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 183,076
Total Puts 109,301
Put/Call Ratio 0.60
Net Difference 73,775

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 1,394,792
Total Puts 864,211
Average Put/Call Ratio 0.61
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