Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.98 +1.33%
(8/7 09:40) ◀
|
Friday, August 7, 2026 (9:45am)
January 2026
|
▶ (8/7 09:50)
◀ 8/7 09:45 ▶

Option Volume

Detail
ℹ
Current (08/07 9:45am) 53,405
Calls: 38,473 (72%)
Puts: 14,932 (28%)
Prior (08/06) 19,747
Calls: 14,405 (73%)
Puts: 5,342 (27%)
Current vs Prior +170.45%
Calls: +167.08% (Calls)
Puts: +179.52% (Puts)
Prior 7-Day Total 2,835,375
Calls: 1,669,744 (59%)
Puts: 1,165,631 (41%)
Prior 7-Day Average 405,053
Calls: 238,534 (59%)
Puts: 166,518 (41%)
Current vs Prior 7-Day Avg -86.82%
Calls: -83.87%
Puts: -91.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:45am) $1.78M
Calls: $1.16M (65%)
Puts: $625.1K (35%)
Prior (08/06) $1.58M
Calls: $1.31M (83%)
Puts: $272.1K (17%)
Current vs Prior +12.48%
Calls: -11.87%
Puts: +129.78%
Prior 7-Day Total $323.72M
Calls: $146.46M (45%)
Puts: $177.26M (55%)
Prior 7-Day Average $46.25M
Calls: $20.92M (45%)
Puts: $25.32M (55%)
Current vs Prior 7-Day Avg -96.15%
Calls: -94.48%
Puts: -97.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:45am) 0.39
Prior (08/06) 0.37
Current vs Prior +4.66%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -44.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:45am) 2,561,600
Calls: 1,599,587 (62%)
Puts: 962,013 (38%)
Prior (08/06) 6,421,049
Calls: 3,890,668 (61%)
Puts: 2,530,381 (39%)
Current vs Prior -60.11%
Prior 7-Day Total 39,800,761
Calls: 23,967,148 (60%)
Puts: 15,833,613 (40%)
Prior 7-Day Average 5,685,823
Calls: 3,423,878 (60%)
Puts: 2,261,944 (40%)
Current vs Prior 7-Day Avg -54.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.81% | 4.08%5.57% | 10.95%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -17.36% | -4.49%-2.27% | +0.66%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -38.16% | -16.26%-16.18% | -3.94%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -17.36% | -4.49%-2.27% | +0.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.31% | 1.93%
Calls: 5.88% | 2.22%
Puts: 18.75% | 1.64%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +16.79% | -48.53%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +107.34% | -35.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.16M). Unusually high activity with volume up 170% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (38,473 calls vs 14,932 puts). Call-heavy open interest (1,599,587 calls vs 962,013 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
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
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 243 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 316.156.20$6.180.8%--0.9467
$31.00Aug 216.056.10$6.070.8%--0.94252
$33.00Aug 214.104.15$4.131.2%--0.923.8K
$38.00Aug 310.800.81$0.811.2%230.394.4K
$36.00Sep 182.372.40$2.381.3%30.6110.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Sep 111.281.29$1.290.8%190.43170
$38.00Sep 182.182.21$2.201.4%450.568.9K
$34.00Sep 180.650.66$0.661.5%460.2314.7K
$39.50Aug 142.542.58$2.561.6%--0.93249
$36.00Sep 181.231.25$1.241.6%630.3919.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 140.050.06$0.0616.7%3180.0719.4K
$41.00Aug 210.050.06$0.0616.7%1090.066.7K
$43.00Aug 280.050.06$0.0616.7%--0.041.7K
$44.00Aug 310.050.06$0.0616.7%190.043.9K
$40.50Aug 210.070.08$0.0812.5%--0.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%20.067.8K
$31.50Aug 210.050.06$0.0616.7%--0.04283
$32.00Aug 210.060.07$0.0714.3%2520.0511.8K
$34.50Aug 140.070.08$0.0812.5%5790.091.9K
$32.50Aug 210.070.08$0.0812.5%--0.062.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.857.05$6.952.9%11.00108
$30.50Aug 76.356.55$6.453.1%11.0029
$31.00Aug 75.856.05$5.953.4%--1.0026
$31.50Aug 75.355.55$5.453.7%--1.0011
$32.00Aug 74.855.05$4.954.0%41.00369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 76.957.15$7.052.8%10.99--
$43.00Aug 75.956.15$6.053.3%10.99--
$42.00Aug 74.955.15$5.054.0%10.99--
$39.00Aug 71.972.15$2.068.7%--0.9810
$38.50Aug 71.471.65$1.5611.5%--0.9875

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 46.9K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 70.030.04$0.0425.0%6.3K0.1429.6K
$38.00Aug 140.230.24$0.244.2%4.7K0.2618.2K
$37.00Aug 70.140.15$0.156.7%2.6K0.4754.1K
$38.50Aug 210.340.35$0.352.9%2.0K0.264.9K
$40.00Aug 210.100.11$0.119.1%2.0K0.1032.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.150.18$0.1618.8%2.9K0.532.2K
$35.00Sep 180.890.91$0.902.2%2.6K0.3040.4K
$30.00Sep 180.200.21$0.214.8%2.3K0.0854.8K
$36.50Aug 70.020.03$0.0333.3%2.0K0.127.8K
$37.00Aug 140.600.61$0.611.6%6410.506.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 280.4%, max 583.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18252.7%37.0%583.4%122.4K
$30.00Aug 7Sep 18303.5%45.3%570.0%11.7K
$43.00Aug 7Sep 18223.2%36.1%518.9%6416.7K
$31.00Aug 7Sep 18260.4%42.4%514.2%--214
$42.00Aug 7Sep 18192.4%35.2%446.9%14547.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18252.7%37.0%583.4%51.0K
$30.00Aug 7Sep 18303.5%45.3%570.0%2.3K57.5K
$43.00Aug 7Sep 18223.2%36.1%518.1%12.0K
$31.00Aug 7Sep 18260.4%42.4%514.2%153.7K
$30.50Aug 7Aug 28281.8%48.9%476.2%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 9.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 31$0.11$0.89$0.118.09$40.11
$41.00$42.00Sep 18$0.13$0.87$0.136.69$41.13
$39.50$40.00Sep 4$0.10$0.40$0.104.00$39.60
$40.00$40.50Sep 11$0.10$0.40$0.104.00$40.10
$39.00$40.00Aug 31$0.21$0.79$0.213.76$39.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 31$0.10$0.90$0.109.00$33.90
$33.00$32.00Sep 18$0.13$0.87$0.136.69$32.87
$35.00$34.00Aug 31$0.18$0.82$0.184.56$34.82
$34.00$33.00Sep 18$0.18$0.82$0.184.56$33.82
$35.50$35.00Aug 28$0.12$0.38$0.123.17$35.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 10.25, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$34.50Sep 4$4.10$4.10$0.4010.25$34.10
$33.00$34.00Aug 31$0.90$0.90$0.109.00$33.90
$34.00$35.00Aug 31$0.83$0.83$0.174.88$34.83
$32.50$35.00Sep 11$2.07$2.07$0.434.81$34.57
$33.00$34.00Sep 18$0.80$0.80$0.204.00$33.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 28$0.90$0.90$0.109.00$40.10
$42.00$40.00Sep 4$1.77$1.77$0.237.70$40.23
$42.00$41.00Sep 18$0.85$0.85$0.155.67$41.15
$41.00$40.00Sep 18$0.83$0.83$0.174.88$40.17
$39.00$38.50Aug 21$0.40$0.40$0.104.00$38.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Sep 4Sep 11$0.0735.1%35.2%
$30.00Aug 7Aug 21$0.08303.5%54.3%
$30.50Aug 7Aug 21$0.10281.8%52.8%
$33.00Aug 7Aug 14$0.10176.3%45.7%
$33.50Aug 7Aug 14$0.10155.5%41.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 14Aug 21$0.0533.3%30.6%
$34.50Aug 7Aug 14$0.07114.1%36.3%
$39.50Aug 14Aug 21$0.0832.1%30.6%
$38.50Aug 7Aug 14$0.0971.7%29.4%
$35.00Aug 7Aug 14$0.1093.2%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.84% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.15$0.16$0.31$36.69$37.310.84%
$36.50Aug 7$0.51$0.03$0.54$35.96$37.041.46%
$37.50Aug 7$0.04$0.55$0.59$36.91$38.091.60%
$36.00Aug 7$0.98$0.01$0.99$35.01$36.992.68%
$38.00Aug 7$0.02$1.04$1.06$36.94$39.062.87%
$37.00Aug 14$0.61$0.61$1.22$35.78$38.223.30%
$37.50Aug 14$0.39$0.90$1.29$36.21$38.793.49%
$36.50Aug 14$0.90$0.40$1.30$35.20$37.803.52%
$38.00Aug 14$0.24$1.23$1.47$36.53$39.473.98%
$35.50Aug 7$1.49$0.01$1.50$34.00$37.004.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 178 found (cheapest 0.14% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$36.50Aug 7$0.02$0.03$0.05$36.45$38.05
$37.50$36.50Aug 7$0.04$0.03$0.07$36.43$37.57
$39.50$34.50Aug 14$0.06$0.08$0.14$34.36$39.64
$39.50$35.00Aug 14$0.06$0.11$0.17$34.83$39.67
$37.00$36.50Aug 7$0.15$0.03$0.18$36.32$37.18
$38.50$34.50Aug 14$0.14$0.08$0.22$34.28$38.72
$39.50$35.50Aug 14$0.06$0.16$0.22$35.28$39.72
$38.50$35.00Aug 14$0.14$0.11$0.25$34.75$38.75
$38.50$35.50Aug 14$0.14$0.16$0.30$35.20$38.80
$39.50$36.00Aug 14$0.06$0.25$0.31$35.69$39.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 7.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.88$0.127.33$32.12$34.88
33/3435/36Sep 18$0.85$0.155.67$33.15$35.85
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
36/3738/39Sep 18$0.81$0.194.26$36.19$38.81
36/3738/38Sep 4$0.40$0.104.00$36.60$38.40
32/3335/36Sep 18$0.80$0.204.00$32.20$35.80
34/3536/37Sep 18$0.80$0.204.00$34.20$36.80
37/3839/40Sep 18$0.80$0.204.00$37.20$39.80
36/3637/38Aug 28$0.39$0.113.55$35.61$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$31.00$32.00$33.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Sep 18$0.08$0.9211.50
$40.00$41.00$42.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$33.00$34.00$35.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Aug 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. 119 found (best net $-0.81, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.81$1.69
$43.00$44.001:2Aug 14$0.00$1.00
$42.00$43.001:2Aug 31-$0.05$0.95
$43.00$44.001:2Sep 4-$0.06$0.94
$40.00$41.001:2Aug 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.06$0.94
$31.00$30.001:2Sep 4-$0.07$0.93
$33.00$32.001:2Aug 31-$0.08$0.92
$32.00$31.001:2Aug 31-$0.09$0.91
$31.00$30.001:2Sep 11-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.87%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.800.520.1%4.87%4.92%3317.0K
$37.00Sep 11$1.610.520.1%4.35%4.41%6116
$37.00Sep 4$1.420.520.1%3.84%3.89%561.5K
$37.50Sep 11$1.370.471.4%3.70%5.11%--57
$38.00Sep 18$1.340.432.8%3.62%6.38%19826.0K
$37.00Aug 31$1.240.510.1%3.35%3.41%1242.6K
$37.50Sep 4$1.180.461.4%3.19%4.60%1870
$37.00Aug 28$1.170.510.1%3.16%3.22%581.8K
$38.00Sep 11$1.150.422.8%3.11%5.87%564
$38.00Sep 4$0.970.412.8%2.62%5.38%2720

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 38,473
Total Puts 14,932
Put/Call Ratio 0.39
Net Difference 23,541

Prior's Put/Call Breakdown

Total Calls 14,405
Total Puts 5,342
Put/Call Ratio 0.37
Net Difference 9,063

Prior 7-Day Put/Call Summary

Total Calls 1,669,744
Total Puts 1,165,631
Average Put/Call Ratio 0.70
Ratio Trend Rising

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