Tour v422
IBIT
iShares Bitcoin Trust ETF
$36.77 +1.16%
$36.78 (+0.02%)🌙
as of 07/27 04:05 PM
(7/27 16:00) ◀
|
Monday, July 27, 2026 (4:05pm)
January 2026
|
▶ (7/27 16:10)
◀ 7/27 16:05 ▶

Option Volume

Detail
ℹ
Current (07/27 4:05pm) 303,258
Calls: 188,796 (62%)
Puts: 114,462 (38%)
Prior (07/24) 539,170
Calls: 323,848 (60%)
Puts: 215,322 (40%)
Current vs Prior -43.75%
Calls: -41.70% (Calls)
Puts: -46.84% (Puts)
Prior 7-Day Total 2,325,656
Calls: 1,441,012 (62%)
Puts: 884,644 (38%)
Prior 7-Day Average 332,236
Calls: 205,858 (62%)
Puts: 126,377 (38%)
Current vs Prior 7-Day Avg -8.72%
Calls: -8.29%
Puts: -9.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 4:05pm) $27.35M
Calls: $14.79M (54%)
Puts: $12.56M (46%)
Prior (07/24) $43.36M
Calls: $16.95M (39%)
Puts: $26.42M (61%)
Current vs Prior -36.93%
Calls: -12.75%
Puts: -52.44%
Prior 7-Day Total $203.57M
Calls: $103.97M (51%)
Puts: $99.60M (49%)
Prior 7-Day Average $29.08M
Calls: $14.85M (51%)
Puts: $14.23M (49%)
Current vs Prior 7-Day Avg -5.95%
Calls: -0.45%
Puts: -11.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 4:05pm) 0.61
Prior (07/24) 0.66
Current vs Prior -8.82%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -0.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 4:05pm) 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%8.16% | 12.59%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.32% | -9.89%-6.44% | -3.44%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.32% | -9.89%-6.44% | -3.44%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.32% | -9.89%-6.74% | -3.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 2.92%
Calls: 2.70% | 2.78%
Puts: 2.90% | 3.06%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.75% | +12.31%
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% | +12.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 44% 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
16:05BULLISHBULLISHBULLISH
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 227 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 317.057.15$7.101.4%60.93238
$30.00Aug 216.957.05$7.001.4%--0.95383
$30.00Aug 76.806.90$6.851.5%10.9780
$31.00Aug 216.006.10$6.051.7%780.93226
$34.00Jul 312.832.88$2.861.7%1.2K0.944.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.822.86$2.841.4%180.69587
$40.00Jul 313.203.25$3.231.5%1250.952.6K
$43.00Aug 216.206.30$6.251.6%10.93971
$43.00Aug 286.206.30$6.251.6%--0.9113
$43.00Aug 316.206.30$6.251.6%--0.9197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 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
$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
$32.50Aug 70.080.09$0.0911.1%--0.06134
$35.00Jul 310.100.11$0.119.1%1.1K0.1324.1K
$33.00Aug 70.100.11$0.119.1%1160.08527

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%20.99185
$30.50Jul 316.156.50$6.335.5%10.992
$31.00Jul 315.655.90$5.784.3%--0.99295
$31.50Jul 315.105.50$5.307.5%40.982
$32.00Jul 314.654.95$4.806.2%60.98263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.054.40$4.228.3%111.00665
$41.50Jul 314.554.90$4.727.4%31.00--
$42.00Jul 315.055.40$5.236.7%11.00173
$43.00Jul 316.106.35$6.234.0%81.001
$44.00Jul 317.107.40$7.254.1%181.003

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 166.1K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.170.18$0.185.6%17.2K0.2158.8K
$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%5.6K0.4528.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.970.99$0.982.0%5.9K0.3913.8K
$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 310.160.18$0.1711.8%4.4K0.198.3K
$33.50Aug 210.350.38$0.378.1%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 31.8%, max 84.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.3%36.7%83.4%95.3K
$30.00Jul 31Aug 3183.9%48.0%74.9%8423
$31.00Jul 31Aug 3176.0%45.2%68.2%1358
$43.00Jul 31Sep 459.6%35.8%66.4%664.3K
$32.00Jul 31Aug 3166.4%42.4%56.8%6659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 3167.3%36.5%84.4%18126
$30.00Jul 31Sep 483.9%47.2%77.7%2089.3K
$30.50Jul 31Aug 2882.2%47.0%74.9%--60
$31.00Jul 31Sep 476.0%44.7%69.9%206.9K
$43.00Jul 31Aug 3159.6%35.5%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 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$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 28$0.16$0.84$0.165.25$40.16
$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
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
$35.00$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. 133 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
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
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$0.88$0.88$0.127.33$40.12
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.83$0.83$0.174.88$40.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0644.2%34.5%
$30.00Jul 31Aug 7$0.0783.9%62.1%
$32.00Jul 31Aug 7$0.1066.4%50.4%
$33.00Jul 31Aug 7$0.1057.7%45.5%
$39.50Jul 31Aug 7$0.1038.8%33.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0566.4%50.4%
$32.50Jul 31Aug 7$0.0662.3%47.9%
$33.00Jul 31Aug 7$0.0857.7%45.5%
$33.50Jul 31Aug 7$0.0952.6%43.0%
$39.00Jul 31Aug 7$0.1137.5%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 3.15% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.48$0.68$1.16$35.84$38.163.15%
$36.50Jul 31$0.75$0.44$1.19$35.31$37.693.24%
$37.50Jul 31$0.29$1.00$1.29$36.21$38.793.51%
$36.00Jul 31$1.09$0.28$1.37$34.63$37.373.73%
$38.00Jul 31$0.18$1.37$1.55$36.45$39.554.22%
$35.50Jul 31$1.47$0.17$1.64$33.86$37.144.46%
$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$1.25$1.84$35.66$39.345.00%
$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 4.08%)

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$0.17$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$0.09$0.17$0.26$35.24$38.76
$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. 89 found (best R:R 6.14, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
33/3435/36Aug 31$0.85$0.155.67$33.15$35.85
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
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
37/3839/40Aug 31$0.79$0.213.76$37.21$39.79
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
36/3738/39Aug 28$0.39$0.113.55$36.61$38.89
37/3839/40Aug 28$0.39$0.113.55$37.11$39.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 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
$41.00$42.00$43.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$42.00$43.00$44.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 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
$41.00$42.001:2Aug 28-$0.09$0.91
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-$0.17$0.83
$33.00$32.001:2Aug 31-$0.21$0.79
$34.00$33.001:2Aug 31-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.57%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.680.510.6%4.57%5.19%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$1.440.462.0%3.92%5.90%31
$37.00Aug 21$1.290.500.6%3.51%4.13%2.4K35.7K
$37.50Aug 28$1.250.452.0%3.40%5.38%833.1K
$38.00Sep 4$1.220.423.4%3.32%6.66%295
$38.00Aug 31$1.100.413.4%2.99%6.34%1972.2K
$37.00Aug 14$1.060.490.6%2.88%3.51%3.3K3.8K
$37.50Aug 21$1.060.442.0%2.88%4.87%3312.8K

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 188,796
Total Puts 114,462
Put/Call Ratio 0.61
Net Difference 74,334

Prior's Put/Call Breakdown

Total Calls 323,848
Total Puts 215,322
Put/Call Ratio 0.66
Net Difference 108,526

Prior 7-Day Put/Call Summary

Total Calls 1,441,012
Total Puts 884,644
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