Tour v421
IBIT
iShares Bitcoin Trust ETF
$36.75 +1.10%
(7/27 15:40) ◀
|
Monday, July 27, 2026 (3:45pm)
January 2026
|
▶ (7/27 15:50)
◀ 7/27 15:45 ▶

Option Volume

Detail
ℹ
Current (07/27 3:45pm) 296,985
Calls: 186,223 (63%)
Puts: 110,762 (37%)
Prior (07/24) 519,269
Calls: 307,800 (59%)
Puts: 211,469 (41%)
Current vs Prior -42.81%
Calls: -39.50% (Calls)
Puts: -47.62% (Puts)
Prior 7-Day Total 2,283,668
Calls: 1,414,470 (62%)
Puts: 869,198 (38%)
Prior 7-Day Average 326,238
Calls: 202,067 (62%)
Puts: 124,171 (38%)
Current vs Prior 7-Day Avg -8.97%
Calls: -7.84%
Puts: -10.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:45pm) $26.52M
Calls: $14.50M (55%)
Puts: $12.02M (45%)
Prior (07/24) $42.45M
Calls: $16.31M (38%)
Puts: $26.14M (62%)
Current vs Prior -37.51%
Calls: -11.09%
Puts: -54.00%
Prior 7-Day Total $199.11M
Calls: $101.71M (51%)
Puts: $97.40M (49%)
Prior 7-Day Average $28.44M
Calls: $14.53M (51%)
Puts: $13.91M (49%)
Current vs Prior 7-Day Avg -6.75%
Calls: -0.19%
Puts: -13.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:45pm) 0.59
Prior (07/24) 0.69
Current vs Prior -13.43%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -2.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:45pm) 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%8.16% | 12.63%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.68% | -9.40%-6.39% | -3.17%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.68% | -9.40%-6.39% | -3.17%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.68% | -9.40%-6.69% | -3.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 2.44%
Calls: 2.70% | 1.87%
Puts: 2.86% | 3.00%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +13.93% | -6.15%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +13.93% | -6.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.59.

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 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
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
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 242 of results (avg 3.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 281.771.79$1.781.1%230.55236
$38.00Aug 210.860.87$0.871.1%4.0K0.3827.5K
$34.50Aug 212.902.94$2.921.4%--0.7667
$35.00Aug 72.112.14$2.131.4%1760.781.6K
$36.00Aug 312.112.14$2.131.4%10.603.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.991.00$1.001.0%5.9K0.3913.8K
$39.00Aug 312.852.88$2.871.0%150.69587
$38.00Aug 141.801.82$1.811.1%310.65146
$37.50Aug 211.681.70$1.691.2%760.561.7K
$37.00Aug 311.651.67$1.661.2%220.506.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 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%11.1K0.094.2K
$41.50Aug 140.080.09$0.0911.1%1960.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%130.04634
$29.50Aug 140.060.07$0.0714.3%20.0337
$32.00Aug 70.070.08$0.0812.5%230.05923
$32.50Aug 70.080.09$0.0911.1%--0.06134
$31.00Aug 140.090.10$0.1010.0%50.05322

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%20.99185
$30.50Jul 316.156.50$6.335.5%10.992
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.104.35$4.225.9%91.00665
$41.50Jul 314.604.90$4.756.3%31.00--
$42.00Jul 315.155.40$5.284.7%11.00173
$43.00Jul 316.156.35$6.253.2%81.001
$44.00Jul 317.157.35$7.252.8%181.003

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 163.2K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%16.8K0.2158.8K
$40.00Aug 70.080.09$0.0911.1%11.1K0.094.2K
$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 310.470.49$0.484.2%5.5K0.4528.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.991.00$1.001.0%5.9K0.3913.8K
$33.00Aug 210.300.31$0.313.2%5.6K0.1421.4K
$37.00Aug 211.421.44$1.431.4%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 32.5%, max 87.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.4%36.4%84.8%95.3K
$30.00Jul 31Aug 3188.1%47.8%84.2%8423
$31.00Jul 31Aug 3175.6%45.0%67.9%1358
$43.00Jul 31Sep 459.7%35.7%67.5%664.3K
$32.00Jul 31Aug 3168.5%42.4%61.4%6659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 488.1%47.1%87.0%2089.3K
$44.00Jul 31Aug 3167.4%36.6%84.0%18126
$30.50Jul 31Aug 2881.8%46.9%74.6%--60
$31.00Jul 31Sep 475.6%44.4%70.2%206.9K
$43.00Jul 31Aug 3159.7%35.7%67.5%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 1.94)

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$0.11$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$0.17$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
$35.50$35.00Aug 7$0.11$0.39$0.113.55$35.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 12.33, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$35.50$36.00Jul 31$0.40$0.40$0.104.00$35.90
$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
$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$1.85$1.85$0.1512.33$40.15
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$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. 35 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0644.5%34.6%
$30.00Jul 31Aug 7$0.0788.1%63.2%
$32.00Jul 31Aug 7$0.1068.5%50.9%
$33.00Jul 31Aug 7$0.1058.9%45.3%
$39.50Jul 31Aug 7$0.1039.0%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0568.5%50.9%
$32.50Jul 31Aug 7$0.0661.9%47.7%
$33.00Jul 31Aug 7$0.0758.9%45.3%
$39.50Jul 31Aug 7$0.0739.0%34.1%
$33.50Jul 31Aug 7$0.1053.6%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 3.21% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.48$0.70$1.18$35.82$38.183.21%
$36.50Jul 31$0.74$0.46$1.20$35.30$37.703.27%
$37.50Jul 31$0.29$0.99$1.28$36.22$38.783.48%
$36.00Jul 31$1.07$0.29$1.36$34.64$37.363.70%
$38.00Jul 31$0.17$1.38$1.55$36.45$39.554.22%
$35.50Jul 31$1.47$0.18$1.65$33.85$37.154.49%
$37.00Aug 7$0.81$1.00$1.81$35.19$38.814.93%
$36.50Aug 7$1.07$0.76$1.83$34.67$38.334.98%
$37.50Aug 7$0.59$1.28$1.87$35.63$39.375.09%
$38.50Jul 31$0.09$1.81$1.90$36.60$40.405.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.07$0.12$34.38$39.12
$38.50$34.50Jul 31$0.09$0.07$0.16$34.34$38.66
$39.00$35.00Jul 31$0.05$0.11$0.16$34.84$39.16
$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$0.07$0.24$34.26$38.24
$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$0.29$0.34$35.66$39.34
$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. 92 found (best R:R 7.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.88$0.127.33$32.12$34.88
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
36/3638/38Aug 28$0.40$0.104.00$35.60$37.90
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
34/3436/36Sep 4$0.40$0.104.00$34.10$36.40
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 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 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$32.50$33.00$33.50Aug 7$0.05$0.459.00
$37.00$37.50$38.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$38.00$39.00$40.00Sep 4$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$38.00$39.00$40.00Aug 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. 107 found (best net $-0.05, 107 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
$31.00$30.001:2Sep 4-$0.15$0.85
$32.00$31.001:2Aug 31-$0.16$0.84
$33.00$32.001:2Aug 31-$0.22$0.78
$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 4.52%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.660.510.7%4.52%5.20%537
$37.00Aug 31$1.550.500.7%4.22%4.90%9642.0K
$37.00Aug 28$1.490.500.7%4.05%4.73%3251.4K
$37.50Sep 4$1.430.462.0%3.89%5.93%31
$37.00Aug 21$1.290.490.7%3.51%4.19%2.4K35.7K
$37.50Aug 28$1.250.452.0%3.40%5.44%813.1K
$38.00Sep 4$1.220.423.4%3.32%6.72%295
$38.00Aug 31$1.090.413.4%2.97%6.37%1972.2K
$37.50Aug 21$1.060.442.0%2.88%4.93%3212.8K
$37.00Aug 14$1.050.480.7%2.86%3.54%3.3K3.8K

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 186,223
Total Puts 110,762
Put/Call Ratio 0.59
Net Difference 75,461

Prior's Put/Call Breakdown

Total Calls 307,800
Total Puts 211,469
Put/Call Ratio 0.69
Net Difference 96,331

Prior 7-Day Put/Call Summary

Total Calls 1,414,470
Total Puts 869,198
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