Tour v421
IBIT
iShares Bitcoin Trust ETF
$36.74 +1.07%
(7/27 15:45) ◀
|
Monday, July 27, 2026 (3:50pm)
January 2026
|
▶ (7/27 15:55)
◀ 7/27 15:50 ▶

Option Volume

Detail
ℹ
Current (07/27 3:50pm) 298,861
Calls: 186,809 (63%)
Puts: 112,052 (37%)
Prior (07/24) 524,184
Calls: 310,772 (59%)
Puts: 213,412 (41%)
Current vs Prior -42.99%
Calls: -39.89% (Calls)
Puts: -47.49% (Puts)
Prior 7-Day Total 2,294,189
Calls: 1,422,484 (62%)
Puts: 871,705 (38%)
Prior 7-Day Average 327,741
Calls: 203,212 (62%)
Puts: 124,529 (38%)
Current vs Prior 7-Day Avg -8.81%
Calls: -8.07%
Puts: -10.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:50pm) $26.77M
Calls: $14.47M (54%)
Puts: $12.30M (46%)
Prior (07/24) $42.73M
Calls: $16.45M (38%)
Puts: $26.28M (62%)
Current vs Prior -37.34%
Calls: -12.01%
Puts: -53.20%
Prior 7-Day Total $200.10M
Calls: $102.44M (51%)
Puts: $97.66M (49%)
Prior 7-Day Average $28.59M
Calls: $14.63M (51%)
Puts: $13.95M (49%)
Current vs Prior 7-Day Avg -6.34%
Calls: -1.10%
Puts: -11.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:50pm) 0.60
Prior (07/24) 0.69
Current vs Prior -12.65%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -1.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:50pm) 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% | 5.61%8.17% | 12.57%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.65% | -9.82%-6.37% | -3.57%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.65% | -9.82%-6.37% | -3.57%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.65% | -9.82%-6.66% | -3.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 3.38%
Calls: 2.70% | 3.77%
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% | +30.00%
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% | +30.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% 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 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
15:50BULLISHBULLISHBULLISH
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 215 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 213.703.75$3.731.3%--0.8351
$33.50Aug 143.553.60$3.581.4%--0.8611
$35.00Aug 72.112.14$2.131.4%1760.781.6K
$30.00Aug 317.007.10$7.051.4%60.93238
$30.00Aug 216.907.00$6.951.4%--0.95383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 317.257.35$7.301.4%--0.92123
$40.00Aug 313.603.65$3.631.4%20.772.2K
$44.00Aug 217.207.30$7.251.4%50.931.4K
$39.00Aug 312.852.89$2.871.4%180.69587
$39.00Aug 212.672.71$2.691.5%80.732.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 110 found (avg $0.41, 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
$43.00Aug 210.080.09$0.0911.1%9610.067.9K
$41.00Aug 140.100.12$0.1118.2%1390.093.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 70.080.09$0.0911.1%--0.06134
$35.00Jul 310.100.12$0.1118.2%1.1K0.1324.1K
$33.00Aug 70.100.11$0.119.1%1160.08527
$31.50Aug 140.100.12$0.1118.2%50.06133
$30.00Aug 210.110.12$0.128.3%750.0529.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.507.10$6.808.8%20.99185
$30.50Jul 315.906.50$6.209.7%10.992
$31.00Jul 315.655.90$5.784.3%--0.99295
$31.50Jul 314.955.55$5.2511.4%40.982
$29.50Aug 77.157.45$7.304.1%--0.9829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.054.55$4.3011.6%101.00665
$41.50Jul 314.405.10$4.7514.7%31.00--
$42.00Jul 315.055.45$5.257.6%11.00173
$43.00Jul 315.906.60$6.2511.2%81.001
$44.00Jul 317.007.60$7.308.2%181.003

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 163.7K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%16.9K0.2158.8K
$40.00Aug 70.070.09$0.0825.0%11.1K0.084.2K
$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 310.470.48$0.482.1%5.5K0.4428.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.981.01$1.003.0%5.9K0.3913.8K
$33.00Aug 210.290.32$0.319.7%5.6K0.1421.4K
$37.00Aug 211.421.45$1.442.1%4.7K0.5116.6K
$35.50Jul 310.170.19$0.1811.1%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 33.0%, max 87.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.4%36.5%84.7%95.3K
$30.00Jul 31Aug 3188.1%47.8%84.4%8423
$31.00Jul 31Aug 3175.6%44.9%68.1%1358
$43.00Jul 31Sep 459.8%35.7%67.4%664.3K
$32.00Jul 31Aug 3168.4%42.4%61.5%6659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 488.1%47.1%87.2%2089.3K
$44.00Jul 31Aug 3167.4%36.6%84.0%18126
$30.50Jul 31Aug 2881.8%46.8%74.7%--60
$31.00Jul 31Sep 475.6%44.3%70.4%206.9K
$43.00Jul 31Aug 3159.8%35.7%67.4%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 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$37.50$38.00Jul 31$0.11$0.39$0.113.55$37.61
$40.00$40.50Sep 4$0.11$0.39$0.113.55$40.11
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
$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. 130 found (best R:R 15.67, avg 1.67)

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$0.82$0.82$0.184.56$33.82
$34.50$35.00Aug 7$0.40$0.40$0.104.00$34.90
$35.00$35.50Aug 7$0.40$0.40$0.104.00$35.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.88$1.88$0.1215.67$40.12
$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 21$0.85$0.85$0.155.67$40.15
$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. 34 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0544.5%34.3%
$39.50Jul 31Aug 7$0.0939.1%33.8%
$32.00Jul 31Aug 7$0.1068.4%50.8%
$33.00Jul 31Aug 7$0.1058.9%45.2%
$32.50Aug 7Aug 14$0.1047.6%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0568.4%50.8%
$32.50Jul 31Aug 7$0.0661.8%47.6%
$33.00Jul 31Aug 7$0.0858.9%45.2%
$39.50Jul 31Aug 7$0.0839.1%33.8%
$33.50Jul 31Aug 7$0.0953.6%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 3.24% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.73$0.46$1.19$35.31$37.693.24%
$37.00Jul 31$0.48$0.71$1.19$35.81$38.193.24%
$37.50Jul 31$0.28$1.00$1.28$36.22$38.783.48%
$36.00Jul 31$1.06$0.29$1.35$34.65$37.353.67%
$38.00Jul 31$0.17$1.39$1.56$36.44$39.564.25%
$35.50Jul 31$1.47$0.18$1.65$33.85$37.154.49%
$37.00Aug 7$0.80$1.00$1.80$35.20$38.804.90%
$36.50Aug 7$1.06$0.77$1.83$34.67$38.334.98%
$37.50Aug 7$0.58$1.29$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 3.91%)

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
$37.50$34.50Jul 31$0.28$0.07$0.35$34.15$37.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 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$0.85$0.155.67$33.15$35.85
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
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
34/3436/36Aug 21$0.39$0.113.55$34.11$36.39
34/3536/37Aug 28$0.39$0.113.55$34.61$36.89
36/3738/39Aug 31$0.78$0.223.55$36.22$38.78

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
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$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
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$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. 107 found (best net $-0.05, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$44.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 28-$0.06$0.94
$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-$0.13$0.87
$31.00$30.001:2Sep 4-$0.14$0.86
$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-$0.28$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 4.46%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.640.510.7%4.46%5.17%537
$37.00Aug 31$1.530.500.7%4.16%4.87%9642.0K
$37.00Aug 28$1.480.500.7%4.03%4.74%3251.4K
$37.50Sep 4$1.400.462.1%3.81%5.88%31
$37.00Aug 21$1.270.490.7%3.46%4.16%2.4K35.7K
$37.50Aug 28$1.240.452.1%3.38%5.44%833.1K
$38.00Sep 4$1.200.423.4%3.27%6.70%295
$38.00Aug 31$1.080.403.4%2.94%6.37%1972.2K
$37.00Aug 14$1.040.480.7%2.83%3.54%3.3K3.8K
$37.50Aug 21$1.040.432.1%2.83%4.90%3302.8K

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 186,809
Total Puts 112,052
Put/Call Ratio 0.60
Net Difference 74,757

Prior's Put/Call Breakdown

Total Calls 310,772
Total Puts 213,412
Put/Call Ratio 0.69
Net Difference 97,360

Prior 7-Day Put/Call Summary

Total Calls 1,422,484
Total Puts 871,705
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