Tour v422
IBIT
iShares Bitcoin Trust ETF
$36.77 +1.16%
$36.74 (-0.08%)🌙
as of 07/27 04:10 PM
(7/27 16:05) ◀
|
Monday, July 27, 2026 (4:10pm)
January 2026
|
▶ (7/27 16:15)
◀ 7/27 16:10 ▶

Option Volume

Detail
ℹ
Current (07/27 4:10pm) 303,382
Calls: 188,840 (62%)
Puts: 114,542 (38%)
Prior (07/24) 539,250
Calls: 323,900 (60%)
Puts: 215,350 (40%)
Current vs Prior -43.74%
Calls: -41.70% (Calls)
Puts: -46.81% (Puts)
Prior 7-Day Total 2,336,537
Calls: 1,446,732 (62%)
Puts: 889,805 (38%)
Prior 7-Day Average 333,791
Calls: 206,676 (62%)
Puts: 127,115 (38%)
Current vs Prior 7-Day Avg -9.11%
Calls: -8.63%
Puts: -9.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 4:10pm) $27.30M
Calls: $14.66M (54%)
Puts: $12.64M (46%)
Prior (07/24) $43.38M
Calls: $16.84M (39%)
Puts: $26.55M (61%)
Current vs Prior -37.08%
Calls: -12.94%
Puts: -52.38%
Prior 7-Day Total $204.70M
Calls: $104.33M (51%)
Puts: $100.37M (49%)
Prior 7-Day Average $29.24M
Calls: $14.90M (51%)
Puts: $14.34M (49%)
Current vs Prior 7-Day Avg -6.65%
Calls: -1.66%
Puts: -11.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 4:10pm) 0.61
Prior (07/24) 0.66
Current vs Prior -8.77%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -0.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 4:10pm) 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% | 2.92%
Calls: 2.74% | 2.83%
Puts: 2.86% | 3.00%
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
16:10BULLISHBULLISHBULLISH
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 226 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.907.00$6.951.4%--0.93383
$30.00Aug 76.806.90$6.851.5%11.0080
$35.00Jul 311.881.91$1.901.6%8080.877.1K
$31.00Aug 316.106.20$6.151.6%10.8963
$31.00Aug 215.956.05$6.001.7%780.91226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.207.30$7.251.4%50.961.4K
$39.00Aug 312.842.88$2.861.4%180.69587
$43.00Aug 286.256.35$6.301.6%--0.9113
$43.00Aug 316.256.35$6.301.6%--0.9297
$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. 119 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%2700.052.9K
$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%9670.067.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%130.04634
$29.50Aug 140.060.07$0.0714.3%20.0337
$34.50Jul 310.070.08$0.0812.5%5000.091.6K
$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. 124 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.656.90$6.783.7%21.00185
$30.50Jul 316.156.50$6.335.5%11.002
$31.00Jul 315.655.90$5.784.3%--1.00295
$31.50Jul 315.105.50$5.307.5%41.002
$32.00Jul 314.654.95$4.806.2%61.00263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 316.106.35$6.234.0%80.991
$44.00Jul 317.107.40$7.254.1%180.993
$42.00Jul 315.055.40$5.236.7%10.99173
$41.50Jul 314.554.90$4.727.4%30.99--
$44.00Aug 77.157.35$7.252.8%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 166.2K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%17.2K0.2058.8K
$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 310.460.48$0.474.3%5.6K0.4428.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.981.01$1.003.0%5.9K0.3913.8K
$33.00Aug 210.290.31$0.306.7%5.6K0.1421.4K
$37.00Aug 211.411.45$1.432.8%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. 52 strikes (avg 31.6%, max 84.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.6%36.8%83.9%95.3K
$30.00Jul 31Aug 3183.6%47.8%74.9%8423
$31.00Jul 31Aug 3175.6%45.0%68.1%1358
$43.00Jul 31Sep 460.0%35.7%68.0%664.3K
$32.00Jul 31Aug 3166.1%42.2%56.6%6659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 3167.6%36.6%84.5%18126
$30.00Jul 31Sep 483.6%47.1%77.4%2089.3K
$30.50Jul 31Aug 2881.9%46.8%74.8%--60
$31.00Jul 31Sep 475.6%44.6%69.6%206.9K
$43.00Jul 31Aug 3160.0%35.4%69.3%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 1.91)

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$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 31$0.19$0.81$0.194.26$40.19
$38.50$39.00Aug 7$0.10$0.40$0.104.00$38.60
$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$0.13$0.87$0.136.69$32.87
$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. 130 found (best R:R 9.00, avg 1.49)

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$0.88$0.88$0.127.33$32.88
$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$41.00Aug 31$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$0.85$0.85$0.155.67$40.15
$40.50$40.00Sep 4$0.40$0.40$0.104.00$40.10

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$0.0544.7%34.3%
$30.00Jul 31Aug 7$0.0783.6%61.9%
$39.50Jul 31Aug 7$0.0939.3%33.9%
$32.00Jul 31Aug 7$0.1066.1%50.1%
$33.00Jul 31Aug 7$0.1057.3%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0566.1%50.1%
$32.50Jul 31Aug 7$0.0662.0%47.5%
$39.50Jul 31Aug 7$0.0739.3%33.9%
$33.00Jul 31Aug 7$0.0857.3%45.1%
$33.50Jul 31Aug 7$0.0952.2%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 3.18% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.47$0.70$1.17$35.83$38.173.18%
$36.50Jul 31$0.73$0.46$1.19$35.31$37.693.24%
$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$39.564.24%
$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$0.57$1.27$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 0.35% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.08$0.13$34.37$39.13
$39.00$35.00Jul 31$0.05$0.11$0.16$34.84$39.16
$38.50$34.50Jul 31$0.09$0.08$0.17$34.33$38.67
$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$0.08$0.25$34.25$38.25
$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. 88 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$0.84$0.165.25$33.16$35.84
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
32/3335/36Aug 31$0.80$0.204.00$32.20$35.80
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
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
34/3435/36Sep 4$0.79$0.213.76$33.71$35.79
34/3536/37Aug 28$0.39$0.113.55$34.61$36.89

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
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
$40.00$41.00$42.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$41.00$42.00$43.00Aug 28$0.07$0.9313.29
$38.00$39.00$40.00Sep 4$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. 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-$0.15$0.85
$32.00$31.001:2Aug 31-$0.17$0.83
$33.00$32.001:2Aug 31-$0.20$0.80
$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 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.660.510.6%4.51%5.14%537
$37.00Aug 31$1.540.500.6%4.19%4.81%9642.0K
$37.00Aug 28$1.480.500.6%4.03%4.65%3251.4K
$37.50Sep 4$1.420.462.0%3.86%5.85%31
$37.00Aug 21$1.280.490.6%3.48%4.11%2.4K35.7K
$37.50Aug 28$1.240.452.0%3.37%5.36%833.1K
$38.00Sep 4$1.200.423.4%3.26%6.61%295
$38.00Aug 31$1.090.403.4%2.96%6.31%1972.2K
$37.00Aug 14$1.040.480.6%2.83%3.45%3.4K3.8K
$37.50Aug 21$1.040.432.0%2.83%4.81%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 188,840
Total Puts 114,542
Put/Call Ratio 0.61
Net Difference 74,298

Prior's Put/Call Breakdown

Total Calls 323,900
Total Puts 215,350
Put/Call Ratio 0.66
Net Difference 108,550

Prior 7-Day Put/Call Summary

Total Calls 1,446,732
Total Puts 889,805
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