Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.84 +0.95%
(8/7 11:30) ◀
|
Friday, August 7, 2026 (11:35am)
January 2026
|
▶ (8/7 11:40)
◀ 8/7 11:35 ▶

Option Volume

Detail
ℹ
Current (08/07 11:35am) 240,693
Calls: 186,636 (78%)
Puts: 54,057 (22%)
Prior (08/06) 91,780
Calls: 62,275 (68%)
Puts: 29,505 (32%)
Current vs Prior +162.25%
Calls: +199.70% (Calls)
Puts: +83.21% (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 -40.58%
Calls: -21.76%
Puts: -67.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:35am) $7.91M
Calls: $6.32M (80%)
Puts: $1.59M (20%)
Prior (08/06) $7.72M
Calls: $5.52M (72%)
Puts: $2.19M (28%)
Current vs Prior +2.50%
Calls: +14.38%
Puts: -27.39%
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 -82.90%
Calls: -69.82%
Puts: -93.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:35am) 0.29
Prior (08/06) 0.47
Current vs Prior -38.87%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -58.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:35am) 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 1.60% | 3.94%5.40% | 10.88%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -26.95% | -7.93%-5.24% | +0.05%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -45.34% | -19.28%-18.73% | -4.53%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -26.95% | -7.93%-5.24% | +0.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.73% | 2.78%
Calls: 11.11% | 2.53%
Puts: 4.35% | 3.03%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior -26.66% | -25.87%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +30.20% | -6.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($6.32M) vs puts ($1.59M). Unusually high activity with volume up 162% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (186,636 calls vs 54,057 puts). P/C ratio dropping 39% - 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
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.957.00$6.980.7%--0.96106
$30.50Aug 216.406.45$6.430.8%--1.0012
$31.00Aug 316.006.05$6.030.8%--0.9267
$31.00Aug 215.905.95$5.930.8%--0.94252
$34.00Aug 142.892.92$2.911.0%2050.93287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 182.262.28$2.270.9%1110.588.9K
$37.50Aug 281.431.45$1.441.4%--0.58504
$36.50Aug 210.680.69$0.691.4%2960.4310.4K
$39.50Aug 212.732.77$2.751.5%--0.8841
$34.00Sep 180.670.68$0.681.5%1240.2414.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.050.06$0.0616.7%1790.066.7K
$43.00Aug 280.050.06$0.0616.7%30.041.7K
$37.00Aug 70.060.07$0.0714.3%23.3K0.3154.1K
$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%370.067.8K
$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 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
$30.00Aug 216.807.00$6.902.9%81.00382
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 71.121.20$1.166.9%81.00293
$38.50Aug 71.611.80$1.7111.1%611.0075
$39.00Aug 72.012.36$2.1816.1%--1.0010
$39.50Aug 72.502.73$2.628.8%11.003
$40.00Aug 73.103.25$3.184.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 218.1K, top 23.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.060.07$0.0714.3%23.3K0.3154.1K
$39.00Aug 140.070.08$0.0812.5%20.3K0.109.6K
$38.00Aug 140.180.20$0.1910.5%18.2K0.2318.2K
$37.50Aug 70.010.02$0.0250.0%15.3K0.0729.6K
$38.50Aug 140.110.12$0.128.3%12.8K0.1519.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.020.03$0.0333.3%9.8K0.157.8K
$37.00Aug 70.220.23$0.234.3%4.9K0.692.2K
$35.00Sep 180.920.94$0.932.2%2.9K0.3140.4K
$37.00Aug 140.650.67$0.663.0%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 362.9%, max 716.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18303.8%37.2%716.3%622.4K
$30.00Aug 7Sep 18353.0%45.0%684.8%1051.7K
$43.00Aug 7Sep 18269.0%36.2%642.5%37216.7K
$31.00Aug 7Sep 18302.0%42.2%615.2%10214
$31.50Aug 7Sep 11276.9%41.6%565.8%512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18303.8%37.2%716.3%51.0K
$30.00Aug 7Sep 18353.0%45.0%684.8%2.3K57.5K
$43.00Aug 7Sep 18269.0%36.2%642.5%72.0K
$31.00Aug 7Sep 18302.0%42.2%615.2%3653.7K
$29.50Aug 7Aug 28378.9%53.0%614.4%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 8.09, avg 2.03)

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$0.12$0.88$0.127.33$41.12
$39.00$40.00Aug 31$0.17$0.83$0.174.88$39.17
$39.50$40.00Sep 4$0.10$0.40$0.104.00$39.60
$40.00$41.00Sep 18$0.20$0.80$0.204.00$40.20
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$0.19$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 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.83$2.83$0.1716.65$32.83
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$32.00$33.00Aug 31$0.90$0.90$0.109.00$32.90
$32.50$34.00Sep 11$1.30$1.30$0.206.50$33.80
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
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
$42.00$41.00Sep 18$0.88$0.88$0.127.33$41.12
$40.00$39.00Aug 28$0.83$0.83$0.174.88$39.17
$40.00$39.00Aug 31$0.83$0.83$0.174.88$39.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 7Aug 14$0.05227.2%46.8%
$29.50Aug 7Aug 14$0.07378.9%71.3%
$30.00Aug 7Aug 21$0.07353.0%56.0%
$39.00Aug 7Aug 14$0.07113.1%31.3%
$30.50Aug 7Aug 21$0.08327.4%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.0690.9%29.7%
$34.50Aug 7Aug 14$0.07128.8%35.0%
$39.50Aug 7Aug 14$0.09134.5%32.2%
$35.00Aug 7Aug 14$0.10104.0%32.2%
$35.50Aug 7Aug 14$0.1678.8%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.81% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.07$0.23$0.30$36.70$37.300.81%
$36.50Aug 7$0.36$0.03$0.39$36.11$36.891.06%
$37.50Aug 7$0.02$0.68$0.70$36.80$38.201.90%
$36.00Aug 7$0.84$0.01$0.85$35.15$36.852.31%
$38.00Aug 7$0.01$1.16$1.17$36.83$39.173.18%
$37.00Aug 14$0.52$0.66$1.18$35.82$38.183.20%
$36.50Aug 14$0.79$0.43$1.22$35.28$37.723.31%
$37.50Aug 14$0.32$0.97$1.29$36.21$38.793.50%
$35.50Aug 7$1.35$0.01$1.36$34.14$36.863.69%
$36.00Aug 14$1.13$0.27$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 3.50%)

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$0.07$0.03$0.10$36.40$37.10
$39.00$34.50Aug 14$0.08$0.08$0.16$34.34$39.16
$39.00$35.00Aug 14$0.08$0.11$0.19$34.81$39.19
$38.50$34.50Aug 14$0.12$0.08$0.20$34.30$38.70
$38.50$35.00Aug 14$0.12$0.11$0.23$34.77$38.73
$39.00$35.50Aug 14$0.08$0.17$0.25$35.25$39.25
$38.00$34.50Aug 14$0.19$0.08$0.27$34.23$38.27
$38.50$35.50Aug 14$0.12$0.17$0.29$35.21$38.79
$38.00$35.00Aug 14$0.19$0.11$0.30$34.70$38.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 6.69, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.87$0.136.69$32.13$34.87
33/3435/36Sep 18$0.85$0.155.67$33.15$35.85
33/3435/36Aug 31$0.81$0.194.26$33.19$35.81
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
34/3536/36Aug 28$0.40$0.104.00$34.60$36.40
34/3436/36Sep 4$0.40$0.104.00$34.10$36.40
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
34/3536/37Sep 18$0.80$0.204.00$34.20$36.80
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80
37/3839/40Sep 18$0.80$0.204.00$37.20$39.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Sep 18$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Sep 18$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Sep 18$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Sep 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. 119 found (best net $-1.39, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.39$1.61
$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
$43.00$44.001:2Sep 11-$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. 64 found (best yield 4.64%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.710.510.4%4.64%5.08%1.1K17.0K
$37.00Sep 11$1.520.510.4%4.13%4.56%93116
$37.00Sep 4$1.320.500.4%3.58%4.02%1071.5K
$37.50Sep 11$1.290.461.8%3.50%5.29%4857
$38.00Sep 18$1.260.423.1%3.42%6.57%80326.0K
$37.00Aug 31$1.140.490.4%3.09%3.53%1482.6K
$37.50Sep 4$1.090.451.8%2.96%4.75%9870
$37.00Aug 28$1.070.490.4%2.90%3.34%2361.8K
$38.00Sep 11$1.070.413.1%2.90%6.05%764
$39.00Sep 18$0.910.345.9%2.47%8.33%38017.2K

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 186,636
Total Puts 54,057
Put/Call Ratio 0.29
Net Difference 132,579

Prior's Put/Call Breakdown

Total Calls 62,275
Total Puts 29,505
Put/Call Ratio 0.47
Net Difference 32,770

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