Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.82 +0.89%
(8/7 11:20) ◀
|
Friday, August 7, 2026 (11:25am)
January 2026
|
▶ (8/7 11:30)
◀ 8/7 11:25 ▶

Option Volume

Detail
ℹ
Current (08/07 11:25am) 235,048
Calls: 185,081 (79%)
Puts: 49,967 (21%)
Prior (08/06) 89,256
Calls: 60,843 (68%)
Puts: 28,413 (32%)
Current vs Prior +163.34%
Calls: +204.19% (Calls)
Puts: +75.86% (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 -41.97%
Calls: -22.41%
Puts: -69.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:25am) $7.73M
Calls: $6.17M (80%)
Puts: $1.57M (20%)
Prior (08/06) $7.48M
Calls: $5.45M (73%)
Puts: $2.03M (27%)
Current vs Prior +3.43%
Calls: +13.21%
Puts: -22.83%
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 -83.28%
Calls: -70.53%
Puts: -93.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:25am) 0.27
Prior (08/06) 0.47
Current vs Prior -42.19%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -61.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:25am) 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 1.63% | 3.99%5.40% | 10.89%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -25.67% | -6.61%-5.18% | +0.10%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -44.38% | -18.13%-18.68% | -4.48%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -25.67% | -6.61%-5.18% | +0.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.18% | 2.10%
Calls: 8.82% | 1.27%
Puts: 11.54% | 2.94%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior -3.42% | -44.00%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +71.46% | -29.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($6.17M) vs puts ($1.57M). Unusually high activity with volume up 163% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (185,081 calls vs 49,967 puts). P/C ratio dropping 42% - 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
11:25BULLISHBULLISHBULLISH
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 254 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 47.007.05$7.030.7%--0.9516
$36.00Sep 182.262.28$2.270.9%3630.6010.2K
$37.00Aug 281.071.08$1.080.9%2290.491.8K
$38.00Sep 111.071.08$1.080.9%60.4164
$32.00Aug 214.904.95$4.931.0%--0.93220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 142.712.74$2.731.1%20.94249
$36.00Sep 181.281.30$1.291.6%2640.4019.4K
$43.00Aug 286.156.25$6.201.6%--0.9318
$43.00Aug 316.156.25$6.201.6%--0.9597
$38.00Aug 311.811.84$1.831.6%7150.641.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.050.06$0.0616.7%23.0K0.2754.1K
$41.00Aug 210.050.06$0.0616.7%1790.066.7K
$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%540.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%300.067.8K
$31.50Aug 210.050.06$0.0616.7%--0.04283
$32.00Aug 210.060.07$0.0714.3%2530.0511.8K
$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. 149 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.057.50$7.286.2%41.0033
$30.00Aug 76.706.95$6.833.7%451.00108
$30.50Aug 76.206.50$6.354.7%441.0029
$31.00Aug 75.706.00$5.855.1%81.0026
$31.50Aug 75.205.50$5.355.6%41.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 76.006.30$6.154.9%40.99--
$44.00Aug 77.007.30$7.154.2%10.99--
$42.00Aug 75.005.30$5.155.8%40.99--
$41.00Aug 74.004.30$4.157.2%40.99--
$41.50Aug 74.504.80$4.656.5%40.99--

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 212.5K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.050.06$0.0616.7%23.0K0.2754.1K
$39.00Aug 140.070.08$0.0812.5%20.3K0.109.6K
$38.00Aug 140.180.19$0.195.3%18.0K0.2218.2K
$37.50Aug 70.010.02$0.0250.0%15.3K0.0729.6K
$38.50Aug 140.100.12$0.1118.2%12.8K0.1419.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.020.04$0.0366.7%7.8K0.177.8K
$37.00Aug 70.240.27$0.2611.5%3.3K0.732.2K
$35.00Sep 180.930.95$0.942.1%2.9K0.3140.4K
$37.00Aug 140.670.69$0.682.9%2.5K0.546.2K
$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 354.7%, max 705.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18300.1%37.3%705.0%622.4K
$30.00Aug 7Sep 18345.3%44.9%668.7%1051.7K
$43.00Aug 7Sep 18265.9%36.3%632.7%37216.7K
$31.00Aug 7Sep 18295.1%42.2%600.1%10214
$42.00Aug 7Sep 18230.4%35.2%553.7%25547.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18300.1%37.3%705.0%51.0K
$30.00Aug 7Sep 18345.3%44.9%668.7%2.3K57.5K
$43.00Aug 7Sep 18265.9%36.3%632.7%72.0K
$29.50Aug 7Aug 28370.7%53.0%600.1%--2.6K
$31.00Aug 7Sep 18295.1%42.2%600.1%3653.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 9.00, avg 1.98)

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$0.18$0.82$0.184.56$39.18
$40.00$41.00Sep 18$0.19$0.81$0.194.26$40.19
$39.50$40.00Sep 4$0.10$0.40$0.104.00$39.60
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$0.19$0.81$0.194.26$34.81
$34.00$33.00Sep 18$0.19$0.81$0.194.26$33.81
$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. 127 found (best R:R 16.65, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.83$2.83$0.1716.65$32.83
$33.00$34.00Aug 31$0.90$0.90$0.109.00$33.90
$32.00$33.00Sep 18$0.88$0.88$0.127.33$32.88
$32.50$34.00Sep 11$1.28$1.28$0.225.82$33.78
$34.00$35.00Aug 31$0.81$0.81$0.194.26$34.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Sep 4$1.83$1.83$0.1710.76$40.17
$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$41.00Sep 18$0.87$0.87$0.136.69$41.13
$40.00$39.00Aug 28$0.85$0.85$0.155.67$39.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 7Aug 21$0.05320.1%52.0%
$32.50Aug 7Aug 14$0.05221.5%46.7%
$29.50Aug 7Aug 14$0.07370.7%71.1%
$30.00Aug 7Aug 21$0.07345.3%55.9%
$39.00Aug 7Aug 14$0.07113.0%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.0591.2%29.5%
$40.00Aug 7Aug 14$0.05154.3%35.0%
$34.50Aug 7Aug 14$0.07124.7%34.8%
$39.00Aug 7Aug 14$0.07113.0%31.5%
$39.50Aug 7Aug 14$0.08134.0%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.87% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.06$0.26$0.32$36.68$37.320.87%
$36.50Aug 7$0.34$0.03$0.37$36.13$36.871.00%
$37.50Aug 7$0.02$0.71$0.73$36.77$38.231.98%
$36.00Aug 7$0.82$0.01$0.83$35.17$36.832.25%
$37.00Aug 14$0.51$0.68$1.19$35.81$38.193.23%
$38.00Aug 7$0.01$1.22$1.23$36.77$39.233.34%
$36.50Aug 14$0.79$0.44$1.23$35.27$37.733.34%
$35.50Aug 7$1.30$0.01$1.31$34.19$36.813.56%
$37.50Aug 14$0.32$0.99$1.31$36.19$38.813.56%
$36.00Aug 14$1.12$0.28$1.40$34.60$37.403.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 177 found (cheapest 0.14% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.50Aug 7$0.02$0.03$0.05$36.45$37.55
$37.00$36.50Aug 7$0.06$0.03$0.09$36.41$37.09
$39.00$34.50Aug 14$0.08$0.08$0.16$34.34$39.16
$38.50$34.50Aug 14$0.11$0.08$0.19$34.31$38.69
$39.00$35.00Aug 14$0.08$0.12$0.20$34.80$39.20
$38.50$35.00Aug 14$0.11$0.12$0.23$34.77$38.73
$39.00$35.50Aug 14$0.08$0.18$0.26$35.24$39.26
$38.00$34.50Aug 14$0.19$0.08$0.27$34.23$38.27
$38.50$35.50Aug 14$0.11$0.18$0.29$35.21$38.79
$38.00$35.00Aug 14$0.19$0.12$0.31$34.69$38.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 6.14, avg credit $0.52)

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
33/3435/36Aug 31$0.81$0.194.26$33.19$35.81
34/3536/37Sep 18$0.81$0.194.26$34.19$36.81
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
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
36/3637/38Aug 28$0.39$0.113.55$35.61$37.39
35/3637/38Sep 4$0.39$0.113.55$35.11$37.39
35/3637/38Sep 11$0.39$0.113.55$35.11$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$40.00$41.00$42.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$41.00$42.00$43.00Sep 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. 120 found (best net $-1.37, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.37$1.63
$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
$39.00$40.001:2Aug 31-$0.07$0.93
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-$0.10$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. 63 found (best yield 4.64%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.710.510.5%4.64%5.13%97917.0K
$37.00Sep 11$1.510.510.5%4.10%4.59%93116
$37.00Sep 4$1.310.500.5%3.56%4.05%1071.5K
$37.50Sep 11$1.270.461.9%3.45%5.30%4857
$38.00Sep 18$1.250.423.2%3.39%6.60%68726.0K
$37.00Aug 31$1.140.490.5%3.10%3.59%1482.6K
$37.50Sep 4$1.080.441.9%2.93%4.78%9870
$37.00Aug 28$1.070.490.5%2.91%3.39%2291.8K
$38.00Sep 11$1.070.413.2%2.91%6.11%664
$39.00Sep 18$0.900.345.9%2.44%8.37%37917.2K

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 185,081
Total Puts 49,967
Put/Call Ratio 0.27
Net Difference 135,114

Prior's Put/Call Breakdown

Total Calls 60,843
Total Puts 28,413
Put/Call Ratio 0.47
Net Difference 32,430

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