Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.92 +1.16%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 91,171
Calls: 58,679 (64%)
Puts: 32,492 (36%)
Prior (08/06) 22,487
Calls: 16,055 (71%)
Puts: 6,432 (29%)
Current vs Prior +305.44%
Calls: +265.49% (Calls)
Puts: +405.16% (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 -77.49%
Calls: -75.40%
Puts: -80.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $2.55M
Calls: $1.77M (69%)
Puts: $780.2K (31%)
Prior (08/06) $2.10M
Calls: $1.67M (80%)
Puts: $426.3K (20%)
Current vs Prior +21.64%
Calls: +5.98%
Puts: +83.01%
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 -94.48%
Calls: -91.54%
Puts: -96.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 0.55
Prior (08/06) 0.40
Current vs Prior +38.22%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -21.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 1.76% | 4.09%5.58% | 10.97%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -19.70% | -4.33%-2.12% | +0.83%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -39.91% | -16.13%-16.05% | -3.79%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -19.70% | -4.33%-2.12% | +0.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.55% | 2.71%
Calls: 11.11% | 2.30%
Puts: 10.00% | 3.13%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +0.09% | -27.73%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +77.69% | -9.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.77M). Unusually high activity with volume up 305% vs prior - elevated interest. Bullish P/C ratio of 0.55. P/C ratio rising 38% - increased hedging/bearish 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
09:50BULLISHBULLISHBULLISH
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 242 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 287.057.10$7.070.7%--0.96106
$38.00Sep 181.321.33$1.330.8%2330.4326.0K
$31.00Aug 216.006.05$6.030.8%--0.97252
$37.00Sep 181.781.80$1.791.1%1900.5217.0K
$32.50Aug 144.454.50$4.471.1%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.920.93$0.931.1%2.6K0.3040.4K
$44.00Aug 317.057.15$7.101.4%--0.93108
$36.00Sep 181.251.27$1.261.6%650.3919.4K
$40.00Aug 143.103.15$3.131.6%40.95685
$43.00Aug 286.056.15$6.101.6%--0.9318

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 140.050.06$0.0616.7%3180.0719.4K
$44.00Aug 310.050.06$0.0616.7%190.043.9K
$41.00Aug 210.060.07$0.0714.3%1100.066.7K
$43.00Aug 280.060.07$0.0714.3%--0.051.7K
$43.00Aug 310.070.08$0.0812.5%--0.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%120.067.8K
$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 76.807.05$6.933.6%11.00108
$30.50Aug 76.156.50$6.335.5%31.0029
$31.00Aug 75.806.05$5.934.2%41.0026
$31.50Aug 75.305.50$5.403.7%--1.0011
$32.00Aug 74.805.05$4.935.1%61.00369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 215.956.20$6.084.1%21.006
$44.00Aug 216.957.20$7.083.5%81.00997
$44.00Aug 76.957.20$7.083.5%10.99--
$43.00Aug 75.956.20$6.084.1%10.99--
$42.00Aug 74.955.20$5.084.9%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 74.2K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.090.10$0.1010.0%16.8K0.129.6K
$37.50Aug 70.030.04$0.0425.0%6.6K0.1129.6K
$38.00Aug 140.240.25$0.254.0%5.5K0.2618.2K
$37.50Aug 140.380.39$0.392.6%4.0K0.377.7K
$37.00Aug 70.120.13$0.137.7%3.2K0.4354.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.190.21$0.2010.0%2.9K0.572.2K
$35.00Sep 180.920.93$0.931.1%2.6K0.3040.4K
$30.00Sep 180.200.21$0.214.8%2.3K0.0854.8K
$36.50Aug 70.030.04$0.0425.0%2.1K0.167.8K
$37.00Aug 140.630.65$0.643.1%7200.516.2K

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 280.8%, max 587.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18255.6%37.2%587.1%122.4K
$30.00Aug 7Sep 18303.5%45.1%572.6%11.7K
$43.00Aug 7Sep 18225.9%36.3%522.4%8616.7K
$31.00Aug 7Sep 18260.1%42.4%512.9%6214
$42.00Aug 7Sep 18195.1%35.6%447.8%15547.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18255.6%37.2%587.1%51.0K
$30.00Aug 7Sep 18303.5%45.1%572.6%2.3K57.5K
$43.00Aug 7Sep 18225.9%36.3%522.4%12.0K
$31.00Aug 7Sep 18260.1%42.4%512.9%2653.7K
$30.50Aug 7Aug 28281.7%48.7%478.5%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 28$0.10$0.90$0.109.00$40.10
$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
$38.50$39.00Aug 21$0.10$0.40$0.104.00$38.60
$39.00$40.00Aug 31$0.20$0.80$0.204.00$39.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 31$0.11$0.89$0.118.09$33.89
$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
$34.50$34.00Sep 4$0.10$0.40$0.104.00$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 10.25, avg 1.69)

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
$31.00$32.00Sep 18$0.90$0.90$0.109.00$31.90
$32.00$33.00Sep 18$0.87$0.87$0.136.69$32.87
$34.00$35.00Aug 31$0.83$0.83$0.174.88$34.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Sep 4$1.78$1.78$0.228.09$40.22
$41.00$40.00Aug 31$0.88$0.88$0.127.33$40.12
$42.00$41.00Sep 18$0.87$0.87$0.136.69$41.13
$40.00$39.00Aug 31$0.82$0.82$0.184.56$39.18
$40.00$38.50Aug 28$1.20$1.20$0.304.00$38.80

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
$31.00Aug 7Aug 14$0.05260.1%62.0%
$42.50Sep 4Sep 11$0.0835.6%35.6%
$35.00Aug 7Aug 14$0.0991.9%33.1%
$39.00Aug 7Aug 14$0.0992.9%32.1%
$30.00Aug 7Aug 21$0.10303.5%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Aug 21Aug 28$0.0533.7%33.4%
$34.50Aug 7Aug 14$0.07112.9%35.9%
$39.50Aug 14Aug 21$0.0732.5%31.5%
$35.00Aug 7Aug 14$0.1091.9%33.1%
$38.50Aug 7Aug 14$0.1473.9%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 0.89% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.13$0.20$0.33$36.67$37.330.89%
$36.50Aug 7$0.45$0.04$0.49$36.01$36.991.33%
$37.50Aug 7$0.04$0.61$0.65$36.85$38.151.76%
$36.00Aug 7$0.93$0.01$0.94$35.06$36.942.55%
$38.00Aug 7$0.02$1.10$1.12$36.88$39.123.03%
$37.00Aug 14$0.59$0.64$1.23$35.77$38.233.33%
$36.50Aug 14$0.87$0.42$1.29$35.21$37.793.49%
$37.50Aug 14$0.39$0.94$1.33$36.17$38.833.60%
$35.50Aug 7$1.37$0.01$1.38$34.12$36.883.74%
$36.00Aug 14$1.21$0.26$1.47$34.53$37.473.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 178 found (cheapest 0.16% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$36.50Aug 7$0.02$0.04$0.06$36.44$38.06
$37.50$36.50Aug 7$0.04$0.04$0.08$36.42$37.58
$37.00$36.50Aug 7$0.13$0.04$0.17$36.33$37.17
$39.00$34.50Aug 14$0.10$0.08$0.18$34.32$39.18
$39.00$35.00Aug 14$0.10$0.11$0.21$34.79$39.21
$38.50$34.50Aug 14$0.16$0.08$0.24$34.26$38.74
$38.50$35.00Aug 14$0.16$0.11$0.27$34.73$38.77
$39.00$35.50Aug 14$0.10$0.17$0.27$35.23$39.27
$38.00$34.50Aug 14$0.25$0.08$0.33$34.17$38.33
$38.50$35.50Aug 14$0.16$0.17$0.33$35.17$38.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 6.14, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.86$0.146.14$32.14$34.86
33/3435/36Sep 18$0.84$0.165.25$33.16$35.84
34/3536/37Sep 18$0.84$0.165.25$34.16$36.84
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80
34/3435/36Sep 11$0.79$0.213.76$33.71$35.79
32/3335/36Sep 18$0.79$0.213.76$32.21$35.79
35/3637/38Sep 18$0.79$0.213.76$35.21$37.79
34/3536/37Sep 4$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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$34.00$35.00$36.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$40.00$41.00$42.00Sep 18$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Sep 18$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.80, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.80$1.70
$43.00$44.001:2Aug 14$0.00$1.00
$42.00$43.001:2Aug 28-$0.05$0.95
$42.00$43.001:2Aug 31-$0.05$0.95
$43.00$44.001:2Sep 4-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.06$0.94
$32.00$31.001:2Aug 31-$0.08$0.92
$31.00$30.001:2Sep 4-$0.09$0.91
$33.00$32.001:2Aug 31-$0.10$0.90
$34.00$33.001:2Aug 31-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.82%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.780.520.2%4.82%5.04%19017.0K
$37.00Sep 11$1.590.520.2%4.31%4.52%8116
$37.00Sep 4$1.400.510.2%3.79%4.01%621.5K
$37.50Sep 11$1.340.471.6%3.63%5.20%--57
$38.00Sep 18$1.320.432.9%3.58%6.50%23326.0K
$37.00Aug 31$1.220.510.2%3.30%3.52%1312.6K
$37.50Sep 4$1.160.461.6%3.14%4.71%1870
$37.00Aug 28$1.140.510.2%3.09%3.30%891.8K
$38.00Sep 11$1.130.422.9%3.06%5.99%564
$38.00Sep 4$0.950.402.9%2.57%5.50%173720

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 58,679
Total Puts 32,492
Put/Call Ratio 0.55
Net Difference 26,187

Prior's Put/Call Breakdown

Total Calls 16,055
Total Puts 6,432
Put/Call Ratio 0.40
Net Difference 9,623

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