Tour v422
IBIT
iShares Bitcoin Trust ETF
$36.74 +1.09%
(7/27 15:50) ◀
|
Monday, July 27, 2026 (3:55pm)
January 2026
|
▶ (7/27 16:00)
◀ 7/27 15:55 ▶

Option Volume

Detail
ℹ
Current (07/27 3:55pm) 300,056
Calls: 187,487 (62%)
Puts: 112,569 (38%)
Prior (07/24) 524,184
Calls: 310,772 (59%)
Puts: 213,412 (41%)
Current vs Prior -42.76%
Calls: -39.67% (Calls)
Puts: -47.25% (Puts)
Prior 7-Day Total 2,303,529
Calls: 1,428,207 (62%)
Puts: 875,322 (38%)
Prior 7-Day Average 329,075
Calls: 204,029 (62%)
Puts: 125,046 (38%)
Current vs Prior 7-Day Avg -8.82%
Calls: -8.11%
Puts: -9.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:55pm) $26.99M
Calls: $14.58M (54%)
Puts: $12.41M (46%)
Prior (07/24) $42.73M
Calls: $16.45M (38%)
Puts: $26.28M (62%)
Current vs Prior -36.83%
Calls: -11.34%
Puts: -52.78%
Prior 7-Day Total $201.05M
Calls: $102.86M (51%)
Puts: $98.19M (49%)
Prior 7-Day Average $28.72M
Calls: $14.69M (51%)
Puts: $14.03M (49%)
Current vs Prior 7-Day Avg -6.02%
Calls: -0.75%
Puts: -11.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:55pm) 0.60
Prior (07/24) 0.69
Current vs Prior -12.57%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -1.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:55pm) 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%8.14% | 12.60%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.65% | -9.82%-6.68% | -3.36%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.65% | -9.82%-6.68% | -3.36%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.65% | -9.82%-6.97% | -3.56%
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
15:55BULLISHBULLISHBULLISH
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 210 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.860.87$0.871.1%4.0K0.3827.5K
$30.00Aug 216.907.00$6.951.4%--0.95383
$30.00Aug 76.806.90$6.851.5%10.9780
$35.00Aug 212.512.55$2.531.6%6130.7144.3K
$31.00Aug 215.956.05$6.001.7%780.93226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 317.257.35$7.301.4%--0.92123
$43.00Aug 286.256.35$6.301.6%--0.9113
$43.00Aug 316.256.35$6.301.6%--0.9097
$38.50Aug 282.462.50$2.481.6%--0.6548
$38.50Aug 212.312.35$2.331.7%210.68484

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
$29.50Aug 140.060.07$0.0714.3%20.0337
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.656.90$6.783.7%20.99185
$30.50Jul 315.956.60$6.2810.4%10.992
$31.00Jul 315.655.90$5.784.3%--0.99295
$31.50Jul 314.955.65$5.3013.2%40.982
$32.00Jul 314.504.95$4.729.5%60.98263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.054.45$4.259.4%111.00665
$41.50Jul 314.405.10$4.7514.7%31.00--
$42.00Jul 314.905.60$5.2513.3%11.00173
$43.00Jul 316.106.35$6.234.0%81.001
$44.00Jul 317.107.45$7.284.8%181.003

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 164.4K, 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 211.411.45$1.432.8%4.7K0.5116.6K
$35.50Jul 310.170.19$0.1811.1%4.4K0.208.3K
$33.50Aug 210.360.39$0.387.9%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 87.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.5%36.6%84.5%95.3K
$30.00Jul 31Aug 3188.1%47.8%84.4%8423
$43.00Jul 31Sep 459.9%35.6%68.3%664.3K
$31.00Jul 31Aug 3175.5%45.0%68.0%1358
$32.00Jul 31Aug 3166.0%42.6%55.0%6659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 488.1%47.0%87.5%2089.3K
$44.00Jul 31Aug 3167.5%36.7%84.2%18126
$30.50Jul 31Aug 2881.8%46.8%74.8%--60
$31.00Jul 31Sep 475.5%44.7%69.0%206.9K
$43.00Jul 31Aug 3159.9%35.4%69.0%898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 7.33, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 28$0.17$0.83$0.174.88$40.17
$40.00$41.00Aug 31$0.17$0.83$0.174.88$40.17
$40.00$40.50Sep 4$0.11$0.39$0.113.55$40.11
$37.50$38.00Jul 31$0.12$0.38$0.123.17$37.62
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
$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. 126 found (best R:R 7.33, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$33.50$34.00Aug 14$0.40$0.40$0.104.00$33.90
$34.50$35.00Aug 14$0.40$0.40$0.104.00$34.90
$35.00$35.50Aug 7$0.39$0.39$0.113.55$35.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.88$0.88$0.127.33$41.12
$41.00$40.00Aug 28$0.87$0.87$0.136.69$40.13
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$38.00$37.50Jul 31$0.40$0.40$0.104.00$37.60
$39.00$38.50Aug 14$0.38$0.38$0.123.17$38.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0544.6%34.3%
$30.00Jul 31Aug 7$0.0788.1%61.8%
$33.00Jul 31Aug 7$0.1058.9%45.1%
$39.50Jul 31Aug 7$0.1039.2%34.3%
$32.50Aug 7Aug 14$0.1047.5%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0566.0%50.8%
$32.50Jul 31Aug 7$0.0661.7%47.5%
$33.00Jul 31Aug 7$0.0858.9%45.1%
$39.50Jul 31Aug 7$0.0839.2%34.3%
$33.50Jul 31Aug 7$0.0953.5%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 3.24% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.48$0.71$1.19$35.81$38.193.24%
$36.50Jul 31$0.73$0.47$1.20$35.30$37.703.27%
$37.50Jul 31$0.29$1.00$1.29$36.21$38.793.51%
$36.00Jul 31$1.06$0.30$1.36$34.64$37.363.70%
$38.00Jul 31$0.17$1.40$1.57$36.43$39.574.27%
$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$0.76$1.82$34.68$38.324.95%
$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 3.98%)

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
$38.00$35.50Jul 31$0.17$0.18$0.35$35.15$38.35
$39.00$36.00Jul 31$0.05$0.30$0.35$35.65$39.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 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$0.83$0.174.88$33.17$35.83
34/3536/37Aug 31$0.82$0.184.56$34.18$36.82
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
38/3940/40Sep 4$0.79$0.213.76$38.21$40.29
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3436/36Aug 28$0.39$0.113.55$34.11$36.39
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89
32/3335/36Aug 31$0.78$0.223.55$32.22$35.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$31.00$32.00$33.00Aug 31$0.08$0.9211.50
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.06$0.9415.67
$42.00$43.00$44.00Jul 31$0.07$0.9313.29
$38.00$39.00$40.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$40.00$41.00$42.00Aug 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.05, 109 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-$0.07$0.93
$42.00$43.001:2Aug 28-$0.08$0.92
$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-$0.29$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 4.46%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.640.500.7%4.46%5.17%537
$37.00Aug 31$1.530.500.7%4.16%4.87%9642.0K
$37.00Aug 28$1.470.500.7%4.00%4.71%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$1.190.413.4%3.24%6.67%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 187,487
Total Puts 112,569
Put/Call Ratio 0.60
Net Difference 74,918

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 1,428,207
Total Puts 875,322
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