Tour v422
IBIT
iShares Bitcoin Trust ETF
$36.77 +1.16%
(7/27 15:55) ◀
|
Monday, July 27, 2026 (4:00pm)
January 2026
|
▶ (7/27 16:05)
◀ 7/27 16:00 ▶

Option Volume

Detail
ℹ
Current (07/27 4:00pm) 302,706
Calls: 188,449 (62%)
Puts: 114,257 (38%)
Prior (07/24) 524,184
Calls: 310,772 (59%)
Puts: 213,412 (41%)
Current vs Prior -42.25%
Calls: -39.36% (Calls)
Puts: -46.46% (Puts)
Prior 7-Day Total 2,313,628
Calls: 1,434,332 (62%)
Puts: 879,296 (38%)
Prior 7-Day Average 330,518
Calls: 204,904 (62%)
Puts: 125,613 (38%)
Current vs Prior 7-Day Avg -8.41%
Calls: -8.03%
Puts: -9.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 4:00pm) $27.28M
Calls: $14.69M (54%)
Puts: $12.59M (46%)
Prior (07/24) $42.73M
Calls: $16.45M (38%)
Puts: $26.28M (62%)
Current vs Prior -36.15%
Calls: -10.66%
Puts: -52.10%
Prior 7-Day Total $202.21M
Calls: $103.40M (51%)
Puts: $98.81M (49%)
Prior 7-Day Average $28.89M
Calls: $14.77M (51%)
Puts: $14.12M (49%)
Current vs Prior 7-Day Avg -5.55%
Calls: -0.52%
Puts: -10.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 4:00pm) 0.61
Prior (07/24) 0.69
Current vs Prior -11.71%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -0.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 4:00pm) 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 3.89% | 5.60%8.13% | 12.59%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.32% | -9.89%-6.76% | -3.44%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.32% | -9.89%-6.76% | -3.44%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.32% | -9.89%-7.05% | -3.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 3.38%
Calls: 2.70% | 3.77%
Puts: 2.90% | 3.00%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.75% | +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 +14.75% | +30.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.61.

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
16:00BULLISHBULLISHBULLISH
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 230 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.957.00$6.980.7%--0.95383
$36.50Aug 141.331.34$1.340.7%2900.553.8K
$36.50Aug 71.071.08$1.080.9%3190.564.1K
$37.00Aug 141.061.07$1.070.9%3.3K0.483.8K
$32.00Aug 215.055.10$5.071.0%1170.90202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 282.452.48$2.471.2%50.6548
$38.50Aug 212.302.33$2.321.3%210.67484
$38.00Aug 312.182.21$2.201.4%350.601.2K
$44.00Aug 217.207.30$7.251.4%50.931.4K
$44.00Aug 317.207.30$7.251.4%--0.92123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 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
$41.50Aug 140.080.09$0.0911.1%1960.07--
$43.00Aug 210.080.09$0.0911.1%9610.067.9K
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. 126 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.656.90$6.783.7%21.00185
$30.50Jul 316.106.50$6.306.3%11.002
$31.00Jul 315.655.90$5.784.3%--1.00295
$31.50Jul 315.105.50$5.307.5%41.002
$32.00Jul 314.604.95$4.787.3%61.00263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 75.155.40$5.284.7%21.0010
$43.00Aug 76.156.40$6.284.0%11.007
$44.00Aug 77.157.35$7.252.8%21.00--
$44.00Jul 317.107.45$7.284.8%180.993
$43.00Jul 316.106.35$6.234.0%80.991

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 165.6K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%17.0K0.2158.8K
$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 310.480.49$0.492.0%5.6K0.4428.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.971.00$0.993.0%5.9K0.3913.8K
$33.00Aug 210.290.31$0.306.7%5.6K0.1421.4K
$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 84.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.5%36.5%84.8%95.3K
$31.00Jul 31Aug 3179.1%45.0%75.8%1358
$30.00Jul 31Aug 3183.6%47.8%74.7%8423
$43.00Jul 31Sep 459.9%35.7%67.5%664.3K
$32.00Jul 31Aug 3166.1%42.4%55.8%6659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 3167.5%36.6%84.4%18126
$30.00Jul 31Sep 483.6%47.1%77.6%2089.3K
$31.00Jul 31Sep 479.1%44.8%76.7%206.9K
$30.50Jul 31Aug 2881.9%46.9%74.6%--60
$43.00Jul 31Aug 3159.9%35.7%67.8%898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 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
$39.50$40.00Aug 28$0.11$0.39$0.113.55$39.61
$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$0.17$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. 128 found (best R:R 19.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.89$0.89$0.118.09$32.89
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$35.50$36.00Jul 31$0.39$0.39$0.113.55$35.89
$35.00$35.50Aug 7$0.39$0.39$0.113.55$35.39
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 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. 36 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0544.6%34.2%
$30.00Jul 31Aug 7$0.0783.6%61.9%
$33.00Jul 31Aug 7$0.1057.3%45.2%
$39.50Jul 31Aug 7$0.1039.2%34.2%
$32.50Aug 7Aug 14$0.1047.6%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0566.1%50.1%
$39.50Jul 31Aug 7$0.0539.2%34.2%
$32.50Jul 31Aug 7$0.0662.0%47.6%
$33.00Jul 31Aug 7$0.0857.3%45.2%
$33.50Jul 31Aug 7$0.0953.6%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 3.21% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.49$0.69$1.18$35.82$38.183.21%
$36.50Jul 31$0.74$0.45$1.19$35.31$37.693.24%
$37.50Jul 31$0.30$1.01$1.31$36.19$38.813.56%
$36.00Jul 31$1.08$0.29$1.37$34.63$37.373.73%
$38.00Jul 31$0.17$1.37$1.54$36.46$39.544.19%
$35.50Jul 31$1.47$0.18$1.65$33.85$37.154.49%
$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$1.81$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 4.01%)

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. 89 found (best R:R 8.09, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.89$0.118.09$32.11$34.89
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
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
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
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
34/3436/36Aug 21$0.39$0.113.55$34.11$36.39
35/3637/38Aug 28$0.39$0.113.55$35.11$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$35.00$36.00$37.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$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

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-$0.14$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 4.51%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.660.510.6%4.51%5.14%537
$37.00Aug 31$1.550.500.6%4.22%4.84%9642.0K
$37.00Aug 28$1.490.500.6%4.05%4.68%3251.4K
$37.50Sep 4$1.420.462.0%3.86%5.85%31
$37.00Aug 21$1.290.490.6%3.51%4.13%2.4K35.7K
$37.50Aug 28$1.260.452.0%3.43%5.41%833.1K
$38.00Sep 4$1.210.423.4%3.29%6.64%295
$38.00Aug 31$1.100.403.4%2.99%6.34%1972.2K
$37.00Aug 14$1.060.480.6%2.88%3.51%3.3K3.8K
$37.50Aug 21$1.060.442.0%2.88%4.87%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 188,449
Total Puts 114,257
Put/Call Ratio 0.61
Net Difference 74,192

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 1,434,332
Total Puts 879,296
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