Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.85 +1.00%
(8/7 10:40) ◀
|
Friday, August 7, 2026 (10:45am)
January 2026
|
▶ (8/7 10:50)
◀ 8/7 10:45 ▶

Option Volume

Detail
ℹ
Current (08/07 10:45am) 197,448
Calls: 151,133 (77%)
Puts: 46,315 (23%)
Prior (08/06) 65,138
Calls: 46,737 (72%)
Puts: 18,401 (28%)
Current vs Prior +203.12%
Calls: +223.37% (Calls)
Puts: +151.70% (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 -51.25%
Calls: -36.64%
Puts: -72.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:45am) $6.75M
Calls: $5.30M (79%)
Puts: $1.45M (21%)
Prior (08/06) $5.75M
Calls: $4.48M (78%)
Puts: $1.27M (22%)
Current vs Prior +17.42%
Calls: +18.36%
Puts: +14.10%
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 -85.40%
Calls: -74.65%
Puts: -94.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:45am) 0.31
Prior (08/06) 0.39
Current vs Prior -22.16%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -56.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:45am) 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 1.71% | 4.04%5.48% | 10.88%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -22.02% | -5.42%-3.83% | +0.02%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -41.65% | -17.08%-17.52% | -4.56%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -22.02% | -5.42%-3.83% | +0.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.95% | 2.71%
Calls: 12.50% | 2.44%
Puts: 17.39% | 2.99%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +41.84% | -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 +151.80% | -9.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.30M) vs puts ($1.45M). Unusually high activity with volume up 203% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (151,133 calls vs 46,315 puts). P/C ratio dropping 22% - sentiment shifting bullish.

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
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 254 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 317.007.05$7.030.7%--0.93224
$37.50Sep 111.311.32$1.320.8%270.4657
$37.00Aug 311.171.18$1.170.9%1460.502.6K
$32.00Sep 185.355.40$5.380.9%20.87214
$32.00Aug 214.955.00$4.971.0%--0.95220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 181.701.72$1.711.2%1210.4910.5K
$41.00Aug 214.154.20$4.181.2%210.93731
$38.00Sep 182.242.27$2.261.3%730.588.9K
$39.00Aug 142.202.23$2.221.4%30.8971
$44.00Aug 317.107.20$7.151.4%--0.93108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 140.050.06$0.0616.7%1.5K0.0719.4K
$41.00Aug 210.050.06$0.0616.7%1640.066.7K
$43.00Aug 280.050.06$0.0616.7%--0.041.7K
$44.00Aug 310.050.06$0.0616.7%260.043.9K
$40.50Aug 210.070.08$0.0812.5%2070.071.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%190.067.8K
$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%6060.091.9K
$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. 143 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 147.157.55$7.355.4%--1.0028
$31.00Aug 145.656.05$5.856.8%--1.0029
$32.00Aug 144.705.05$4.887.2%--1.0030
$32.50Aug 144.354.55$4.454.5%--1.0016
$29.50Aug 77.257.50$7.383.4%40.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 71.581.68$1.636.1%581.0075
$39.00Aug 72.012.36$2.1816.1%--1.0010
$39.50Aug 72.482.67$2.587.4%11.003
$41.00Aug 74.004.25$4.136.1%41.00--
$41.50Aug 74.504.75$4.635.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 178.3K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.090.10$0.1010.0%21.0K0.3654.1K
$39.00Aug 140.080.09$0.0911.1%20.0K0.119.6K
$38.00Aug 140.210.23$0.229.1%15.0K0.2418.2K
$37.50Aug 70.020.03$0.0333.3%12.5K0.1029.6K
$37.00Aug 140.550.56$0.561.8%8.4K0.4710.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.030.04$0.0425.0%6.8K0.177.8K
$37.00Aug 70.210.25$0.2317.4%3.2K0.642.2K
$35.00Sep 180.920.94$0.932.2%2.9K0.3140.4K
$37.00Aug 140.660.68$0.673.0%2.5K0.536.2K
$30.00Sep 180.200.21$0.214.8%2.3K0.0854.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 325.3%, max 646.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18278.5%37.3%646.5%622.4K
$30.00Aug 7Sep 18325.4%44.8%625.6%1051.7K
$43.00Aug 7Sep 18246.5%36.5%575.9%36716.7K
$31.00Aug 7Sep 18278.5%42.1%560.8%10214
$30.50Aug 7Aug 21328.4%52.3%528.2%4441
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18278.5%37.3%646.5%51.0K
$30.00Aug 7Sep 18325.4%44.8%625.6%2.3K57.5K
$30.50Aug 7Aug 28328.4%48.4%579.1%--1.3K
$43.00Aug 7Sep 18246.5%36.4%576.4%42.0K
$31.50Aug 7Sep 11278.8%41.3%575.1%11.7K

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 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 31$0.10$0.90$0.109.00$40.10
$41.00$42.00Sep 18$0.13$0.87$0.136.69$41.13
$39.00$40.00Aug 31$0.19$0.81$0.194.26$39.19
$40.00$41.00Sep 18$0.19$0.81$0.194.26$40.19
$38.50$39.00Aug 21$0.10$0.40$0.104.00$38.60
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
$36.00$35.50Aug 14$0.10$0.40$0.104.00$35.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 14.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.80$2.80$0.2014.00$32.80
$32.00$33.00Sep 18$0.88$0.88$0.127.33$32.88
$33.00$34.00Aug 31$0.87$0.87$0.136.69$33.87
$34.00$35.00Aug 31$0.82$0.82$0.184.56$34.82
$32.50$35.00Sep 11$2.02$2.02$0.484.21$34.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 31$0.90$0.90$0.109.00$40.10
$42.00$40.00Sep 4$1.80$1.80$0.209.00$40.20
$40.00$39.00Aug 31$0.84$0.84$0.165.25$39.16
$40.00$38.50Aug 28$1.22$1.22$0.284.36$38.78
$39.50$39.00Aug 7$0.40$0.40$0.104.00$39.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Aug 7Aug 14$0.05164.4%39.7%
$42.50Sep 4Sep 11$0.0735.4%35.3%
$33.00Aug 7Aug 14$0.08187.0%44.7%
$39.00Aug 7Aug 14$0.08103.2%32.0%
$35.00Aug 7Aug 14$0.0996.5%32.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07119.3%35.2%
$35.00Aug 7Aug 14$0.1096.5%32.4%
$39.50Aug 7Aug 14$0.11122.9%33.4%
$38.50Aug 7Aug 14$0.1482.7%30.9%
$35.50Aug 7Aug 14$0.1673.4%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.90% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.10$0.23$0.33$36.67$37.330.90%
$36.50Aug 7$0.40$0.04$0.44$36.06$36.941.19%
$37.50Aug 7$0.03$0.68$0.71$36.79$38.211.93%
$36.00Aug 7$0.87$0.01$0.88$35.12$36.882.39%
$38.00Aug 7$0.02$1.15$1.17$36.83$39.173.18%
$37.00Aug 14$0.56$0.67$1.23$35.77$38.233.34%
$36.50Aug 14$0.82$0.44$1.26$35.24$37.763.42%
$37.50Aug 14$0.35$0.98$1.33$36.17$38.833.61%
$36.00Aug 14$1.15$0.27$1.42$34.58$37.423.85%
$35.50Aug 7$1.42$0.01$1.43$34.07$36.933.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 178 found (cheapest 0.16% of stock, avg 3.53%)

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$0.03$0.04$0.07$36.43$37.57
$37.00$36.50Aug 7$0.10$0.04$0.14$36.36$37.14
$39.00$34.50Aug 14$0.09$0.08$0.17$34.33$39.17
$39.00$35.00Aug 14$0.09$0.11$0.20$34.80$39.20
$38.50$34.50Aug 14$0.14$0.08$0.22$34.28$38.72
$38.50$35.00Aug 14$0.14$0.11$0.25$34.75$38.75
$39.00$35.50Aug 14$0.09$0.17$0.26$35.24$39.26
$38.00$34.50Aug 14$0.22$0.08$0.30$34.20$38.30
$38.50$35.50Aug 14$0.14$0.17$0.31$35.19$38.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 6.69, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.87$0.136.69$32.13$34.87
33/3435/36Sep 18$0.84$0.165.25$33.16$35.84
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
34/3536/37Sep 18$0.82$0.184.56$34.18$36.82
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
36/3637/38Sep 4$0.40$0.104.00$35.60$37.40
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80
32/3335/36Sep 18$0.79$0.213.76$32.21$35.79
36/3738/39Sep 18$0.79$0.213.76$36.21$38.79
35/3636/37Aug 28$0.39$0.113.55$35.11$36.89

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
$33.00$34.00$35.00Aug 31$0.05$0.9519.00
$33.00$34.00$35.00Sep 18$0.06$0.9415.67
$40.00$41.00$42.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$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. 125 found (best net $-0.76, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.76$1.74
$30.00$33.001:2Sep 4-$1.45$1.55
$43.00$44.001:2Aug 14$0.00$1.00
$40.00$41.001:2Aug 28-$0.05$0.95
$42.00$43.001:2Aug 31-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.08$0.92
$33.00$32.001:2Aug 31-$0.08$0.92
$31.00$30.001:2Sep 4-$0.08$0.92
$32.00$31.001:2Aug 31-$0.09$0.91
$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. 66 found (best yield 4.69%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.730.510.4%4.69%5.10%84417.0K
$37.00Sep 11$1.540.510.4%4.18%4.59%93116
$37.00Sep 4$1.340.510.4%3.64%4.04%811.5K
$37.50Sep 11$1.310.461.8%3.55%5.32%2757
$38.00Sep 18$1.270.423.1%3.45%6.57%59126.0K
$37.00Aug 31$1.170.500.4%3.18%3.58%1462.6K
$37.50Sep 4$1.100.451.8%2.99%4.75%3870
$37.00Aug 28$1.090.500.4%2.96%3.36%2271.8K
$38.00Sep 11$1.080.413.1%2.93%6.05%664
$39.00Sep 18$0.920.345.8%2.50%8.33%34917.2K

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 151,133
Total Puts 46,315
Put/Call Ratio 0.31
Net Difference 104,818

Prior's Put/Call Breakdown

Total Calls 46,737
Total Puts 18,401
Put/Call Ratio 0.39
Net Difference 28,336

Prior 7-Day Put/Call Summary

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