Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.74 +0.67%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (11:05am)
January 2026
|
▶ (8/7 11:10)
◀ 8/7 11:05 ▶

Option Volume

Detail
ℹ
Current (08/07 11:05am) 220,732
Calls: 172,317 (78%)
Puts: 48,415 (22%)
Prior (08/06) 73,147
Calls: 52,195 (71%)
Puts: 20,952 (29%)
Current vs Prior +201.76%
Calls: +230.14% (Calls)
Puts: +131.08% (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 -45.51%
Calls: -27.76%
Puts: -70.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:05am) $7.24M
Calls: $5.64M (78%)
Puts: $1.61M (22%)
Prior (08/06) $6.47M
Calls: $4.84M (75%)
Puts: $1.63M (25%)
Current vs Prior +11.93%
Calls: +16.42%
Puts: -1.43%
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 -84.34%
Calls: -73.06%
Puts: -93.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:05am) 0.28
Prior (08/06) 0.40
Current vs Prior -30.01%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -60.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:05am) 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 1.66% | 3.97%5.44% | 10.86%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -24.27% | -7.05%-4.50% | -0.18%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -43.33% | -18.51%-18.09% | -4.75%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -24.27% | -7.05%-4.50% | -0.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.59% | 2.74%
Calls: 13.79% | 2.70%
Puts: 9.38% | 2.78%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +9.96% | -26.93%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +95.21% | -8.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.64M) vs puts ($1.61M). Unusually high activity with volume up 202% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (172,317 calls vs 48,415 puts). P/C ratio dropping 30% - 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
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 248 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 215.805.85$5.820.9%--0.97252
$36.00Aug 141.051.06$1.060.9%3310.707.4K
$32.00Aug 314.955.00$4.971.0%100.91406
$34.00Aug 142.802.83$2.821.1%2050.93287
$32.50Aug 284.454.50$4.471.1%--0.9112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 286.256.30$6.280.8%--0.9318
$39.00Aug 142.312.34$2.331.3%30.9071
$38.00Sep 182.312.34$2.331.3%940.598.9K
$36.50Aug 210.720.73$0.731.4%2720.4410.4K
$39.50Aug 212.832.87$2.851.4%--0.8841

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.36, 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%1780.056.7K
$43.00Aug 280.050.06$0.0616.7%30.041.7K
$40.50Aug 210.060.07$0.0714.3%2070.071.8K
$43.00Aug 310.060.07$0.0714.3%520.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%300.077.8K
$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%6090.091.9K
$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. 146 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 144.254.55$4.406.8%--1.0016
$29.50Aug 77.057.50$7.286.2%40.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 71.191.30$1.258.8%81.00293
$38.50Aug 71.701.79$1.755.1%611.0075
$39.00Aug 72.012.36$2.1816.1%--1.0010
$39.50Aug 72.502.79$2.6510.9%11.003
$41.00Aug 74.004.30$4.157.2%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 199.9K, top 21.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.050.07$0.0633.3%21.5K0.2654.1K
$39.00Aug 140.070.08$0.0812.5%20.0K0.109.6K
$38.00Aug 140.180.19$0.195.3%15.4K0.2118.2K
$37.50Aug 70.010.02$0.0250.0%14.2K0.0729.6K
$38.50Aug 140.110.12$0.128.3%12.8K0.1419.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.040.05$0.0520.0%7.4K0.237.8K
$37.00Aug 70.300.33$0.329.4%3.2K0.742.2K
$35.00Sep 180.940.97$0.963.1%2.9K0.3240.4K
$37.00Aug 140.710.73$0.722.8%2.5K0.566.2K
$30.00Sep 180.200.22$0.219.5%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. 54 strikes (avg 334.4%, max 676.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18291.9%37.6%676.4%622.4K
$30.00Aug 7Sep 18331.2%44.6%642.9%1051.7K
$43.00Aug 7Sep 18259.0%36.4%610.7%36716.7K
$31.00Aug 7Sep 18282.8%41.8%576.4%10214
$42.00Aug 7Sep 18224.7%35.6%530.7%25547.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18291.9%37.6%676.4%51.0K
$30.00Aug 7Sep 18331.2%44.6%642.9%2.3K57.5K
$43.00Aug 7Sep 18259.0%36.4%610.7%62.0K
$29.50Aug 7Aug 28355.8%52.5%577.1%--2.6K
$31.00Aug 7Sep 18282.8%41.8%576.4%3653.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 9.00, avg 2.01)

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$0.12$0.88$0.127.33$41.12
$39.00$40.00Aug 31$0.17$0.83$0.174.88$39.17
$40.00$41.00Sep 18$0.19$0.81$0.194.26$40.19
$38.50$39.00Aug 28$0.11$0.39$0.113.55$38.61
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$0.19$0.81$0.194.26$34.81
$34.00$33.00Sep 18$0.19$0.81$0.194.26$33.81
$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. 128 found (best R:R 14.00, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.80$2.80$0.2014.00$32.80
$33.00$34.00Aug 31$0.90$0.90$0.109.00$33.90
$31.50$32.50Sep 11$0.90$0.90$0.109.00$32.40
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
$32.50$35.00Sep 11$2.01$2.01$0.494.10$34.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 28$0.90$0.90$0.109.00$40.10
$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
$42.00$41.00Sep 18$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 14$0.85$0.85$0.155.67$40.15

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
$32.50Aug 7Aug 14$0.05211.7%46.0%
$34.50Aug 7Aug 14$0.06118.0%34.0%
$29.50Aug 7Aug 14$0.07355.8%70.4%
$30.00Aug 7Aug 21$0.07331.2%55.5%
$39.00Aug 7Aug 14$0.07111.5%32.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07118.0%34.0%
$35.00Aug 7Aug 14$0.1194.4%31.9%
$38.50Aug 7Aug 14$0.1190.5%30.8%
$39.00Aug 7Aug 14$0.15111.5%32.3%
$39.50Aug 7Aug 14$0.15131.8%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.93% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.29$0.05$0.34$36.16$36.840.93%
$37.00Aug 7$0.06$0.32$0.38$36.62$37.381.03%
$36.00Aug 7$0.75$0.01$0.76$35.24$36.762.07%
$37.50Aug 7$0.02$0.78$0.80$36.70$38.302.18%
$37.00Aug 14$0.49$0.72$1.21$35.79$38.213.29%
$36.50Aug 14$0.74$0.48$1.22$35.28$37.723.32%
$38.00Aug 7$0.01$1.25$1.26$36.74$39.263.43%
$35.50Aug 7$1.27$0.01$1.28$34.22$36.783.48%
$37.50Aug 14$0.31$1.04$1.35$36.15$38.853.67%
$36.00Aug 14$1.06$0.30$1.36$34.64$37.363.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 177 found (cheapest 0.19% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.50Aug 7$0.02$0.05$0.07$36.43$37.57
$37.00$36.50Aug 7$0.06$0.05$0.11$36.39$37.11
$39.00$34.50Aug 14$0.08$0.08$0.16$34.34$39.16
$38.50$34.50Aug 14$0.12$0.08$0.20$34.30$38.70
$39.00$35.00Aug 14$0.08$0.12$0.20$34.80$39.20
$38.50$35.00Aug 14$0.12$0.12$0.24$34.76$38.74
$38.00$34.50Aug 14$0.19$0.08$0.27$34.23$38.27
$39.00$35.50Aug 14$0.08$0.19$0.27$35.23$39.27
$38.00$35.00Aug 14$0.19$0.12$0.31$34.69$38.31
$38.50$35.50Aug 14$0.12$0.19$0.31$35.19$38.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 6.14, avg credit $0.49)

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$0.82$0.184.56$34.18$36.82
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
33/3435/36Aug 31$0.80$0.204.00$33.20$35.80
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80
35/3637/38Sep 18$0.79$0.213.76$35.21$37.79
35/3636/37Aug 28$0.39$0.113.55$35.11$36.89
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. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Sep 18$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$37.00$38.00$39.00Sep 18$0.07$0.9313.29
$40.00$41.00$42.00Sep 18$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. 120 found (best net $-0.68, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.68$1.82
$30.00$33.001:2Sep 4-$1.35$1.65
$43.00$44.001:2Aug 14$0.00$1.00
$41.00$42.001:2Aug 31-$0.05$0.95
$43.00$44.001:2Sep 4-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Sep 4-$0.07$0.93
$31.00$30.001:2Aug 31-$0.08$0.92
$32.00$31.001:2Aug 31-$0.08$0.92
$33.00$32.001:2Aug 31-$0.09$0.91
$31.00$30.001:2Sep 11-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.52%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.660.500.7%4.52%5.23%90517.0K
$37.00Sep 11$1.470.500.7%4.00%4.71%93116
$37.00Sep 4$1.270.490.7%3.46%4.16%1071.5K
$37.50Sep 11$1.240.452.1%3.38%5.44%4657
$38.00Sep 18$1.220.413.4%3.32%6.75%68026.0K
$37.00Aug 31$1.100.480.7%2.99%3.70%1472.6K
$37.50Sep 4$1.050.432.1%2.86%4.93%8870
$37.00Aug 28$1.030.480.7%2.80%3.51%2291.8K
$38.00Sep 11$1.030.403.4%2.80%6.23%664
$39.00Sep 18$0.880.336.2%2.40%8.55%36517.2K

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 172,317
Total Puts 48,415
Put/Call Ratio 0.28
Net Difference 123,902

Prior's Put/Call Breakdown

Total Calls 52,195
Total Puts 20,952
Put/Call Ratio 0.40
Net Difference 31,243

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