Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.80 +0.85%
(8/7 11:45) ◀
|
Friday, August 7, 2026 (11:50am)
January 2026
|
▶ (8/7 11:55)
◀ 8/7 11:50 ▶

Option Volume

Detail
ℹ
Current (08/07 11:50am) 249,644
Calls: 188,308 (75%)
Puts: 61,336 (25%)
Prior (08/06) 94,835
Calls: 64,401 (68%)
Puts: 30,434 (32%)
Current vs Prior +163.24%
Calls: +192.40% (Calls)
Puts: +101.54% (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 -38.37%
Calls: -21.06%
Puts: -63.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:50am) $7.90M
Calls: $6.22M (79%)
Puts: $1.67M (21%)
Prior (08/06) $8.34M
Calls: $6.06M (73%)
Puts: $2.28M (27%)
Current vs Prior -5.35%
Calls: +2.63%
Puts: -26.58%
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 -82.93%
Calls: -70.26%
Puts: -93.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:50am) 0.33
Prior (08/06) 0.47
Current vs Prior -31.07%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -53.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:50am) 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 1.58% | 3.91%5.38% | 10.84%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -28.11% | -8.47%-5.61% | -0.34%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -46.21% | -19.75%-19.05% | -4.90%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -28.11% | -8.47%-5.61% | -0.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.06% | 2.79%
Calls: 12.12% | 2.60%
Puts: 16.00% | 2.99%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +33.40% | -25.60%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +136.81% | -6.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.22M) vs puts ($1.67M). Unusually high activity with volume up 163% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (188,308 calls vs 61,336 puts). P/C ratio dropping 31% - 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
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
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 255 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 316.957.00$6.980.7%--0.95224
$36.00Sep 182.252.27$2.260.9%3650.6010.2K
$32.00Aug 214.904.95$4.931.0%--0.95220
$34.00Aug 142.872.90$2.891.0%2060.94287
$36.00Sep 41.871.89$1.881.1%90.61422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 181.281.29$1.290.8%2650.4019.4K
$37.00Sep 181.721.74$1.731.2%1720.4910.5K
$38.00Sep 182.272.30$2.291.3%1110.588.9K
$39.50Aug 142.712.75$2.731.5%20.93249
$40.00Aug 143.203.25$3.231.5%70.94685

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.050.06$0.0616.7%23.8K0.2854.1K
$40.50Aug 210.050.06$0.0616.7%2090.061.8K
$43.00Aug 280.050.06$0.0616.7%30.041.7K
$39.00Aug 140.060.07$0.0714.3%20.6K0.099.6K
$43.00Aug 310.060.07$0.0714.3%540.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%560.067.8K
$31.50Aug 210.050.06$0.0616.7%--0.04283
$32.00Aug 210.060.07$0.0714.3%2550.0511.8K
$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. 150 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.057.50$7.286.2%40.9933
$30.00Aug 76.756.85$6.801.5%510.99108
$30.50Aug 76.206.50$6.354.7%440.9929
$31.00Aug 75.755.90$5.832.6%90.9926
$31.50Aug 75.205.50$5.355.6%40.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 71.141.24$1.198.4%81.00293
$38.50Aug 71.651.80$1.738.7%611.0075
$39.00Aug 72.012.36$2.1816.1%41.0010
$39.50Aug 72.502.76$2.639.9%11.003
$40.00Aug 73.103.25$3.184.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 227.0K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.050.06$0.0616.7%23.8K0.2854.1K
$39.00Aug 140.060.07$0.0714.3%20.6K0.099.6K
$38.00Aug 140.180.19$0.195.3%18.3K0.2218.2K
$37.50Aug 70.010.02$0.0250.0%15.3K0.0729.6K
$38.50Aug 140.100.11$0.119.1%12.9K0.1419.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.020.03$0.0333.3%15.7K0.167.8K
$37.00Aug 70.230.27$0.2516.0%6.1K0.732.2K
$35.00Sep 180.930.95$0.942.1%2.9K0.3140.4K
$37.00Aug 140.660.68$0.673.0%2.6K0.556.2K
$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 375.5%, max 741.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18313.8%37.3%741.1%622.4K
$30.00Aug 7Sep 18361.5%44.9%704.9%1111.7K
$43.00Aug 7Sep 18278.0%36.1%669.7%37216.7K
$31.00Aug 7Sep 18309.0%42.1%633.2%11214
$31.50Aug 7Sep 11283.2%41.4%583.2%512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18313.8%37.3%741.1%51.0K
$30.00Aug 7Sep 18361.5%44.9%704.9%2.3K57.5K
$43.00Aug 7Sep 18278.0%36.1%669.7%72.0K
$31.00Aug 7Sep 18309.0%42.1%633.2%3653.7K
$29.50Aug 7Aug 28388.1%52.9%633.0%--2.6K

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 2.02)

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
$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$0.19$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. 126 found (best R:R 14.00, avg 1.76)

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$0.87$0.87$0.136.69$33.87
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
$32.50$34.00Sep 11$1.25$1.25$0.255.00$33.75
$34.00$35.00Aug 31$0.82$0.82$0.184.56$34.82
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
$40.00$39.00Aug 28$0.86$0.86$0.146.14$39.14
$40.00$39.00Aug 31$0.81$0.81$0.194.26$39.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 7Aug 21$0.05335.1%52.0%
$32.50Aug 7Aug 14$0.05232.0%46.8%
$34.50Aug 7Aug 14$0.06130.8%34.8%
$39.00Aug 7Aug 14$0.06118.0%30.5%
$29.50Aug 7Aug 14$0.07388.1%71.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.0695.1%29.2%
$34.50Aug 7Aug 14$0.07130.8%34.8%
$39.00Aug 7Aug 14$0.07118.0%30.5%
$35.00Aug 7Aug 14$0.10105.2%31.9%
$39.50Aug 7Aug 14$0.10140.0%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.84% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.06$0.25$0.31$36.69$37.310.84%
$36.50Aug 7$0.33$0.03$0.36$36.14$36.860.98%
$37.50Aug 7$0.02$0.72$0.74$36.76$38.242.01%
$36.00Aug 7$0.82$0.01$0.83$35.17$36.832.26%
$37.00Aug 14$0.50$0.67$1.17$35.83$38.173.18%
$38.00Aug 7$0.01$1.19$1.20$36.80$39.203.26%
$36.50Aug 14$0.77$0.44$1.21$35.29$37.713.29%
$37.50Aug 14$0.31$0.99$1.30$36.20$38.803.53%
$35.50Aug 7$1.34$0.01$1.35$34.15$36.853.67%
$36.00Aug 14$1.11$0.28$1.39$34.61$37.393.78%

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$0.06$0.03$0.09$36.41$37.09
$39.00$34.50Aug 14$0.07$0.08$0.15$34.35$39.15
$39.00$35.00Aug 14$0.07$0.11$0.18$34.82$39.18
$38.50$34.50Aug 14$0.11$0.08$0.19$34.31$38.69
$38.50$35.00Aug 14$0.11$0.11$0.22$34.78$38.72
$39.00$35.50Aug 14$0.07$0.17$0.24$35.26$39.24
$38.00$34.50Aug 14$0.19$0.08$0.27$34.23$38.27
$38.50$35.50Aug 14$0.11$0.17$0.28$35.22$38.78
$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. 64 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$0.85$0.155.67$33.15$35.85
37/3839/40Sep 18$0.82$0.184.56$37.18$39.82
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
35/3636/37Aug 28$0.40$0.104.00$35.10$36.90
36/3637/38Sep 4$0.40$0.104.00$35.60$37.40
35/3637/38Sep 11$0.40$0.104.00$35.10$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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Sep 18$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
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
$37.00$38.00$39.00Sep 18$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$0.08$0.9211.50
$33.00$34.00$35.00Aug 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-1.40, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.40$1.60
$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. 62 found (best yield 4.62%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.700.510.5%4.62%5.16%1.1K17.0K
$37.00Sep 11$1.500.500.5%4.08%4.62%93116
$37.00Sep 4$1.310.500.5%3.56%4.10%1071.5K
$37.50Sep 11$1.270.451.9%3.45%5.35%5757
$38.00Sep 18$1.250.423.3%3.40%6.66%81426.0K
$37.00Aug 31$1.130.490.5%3.07%3.61%1482.6K
$37.50Sep 4$1.080.441.9%2.93%4.84%9870
$37.00Aug 28$1.060.490.5%2.88%3.42%2491.8K
$38.00Sep 11$1.060.403.3%2.88%6.14%764
$39.00Sep 18$0.900.346.0%2.45%8.42%38117.2K

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 188,308
Total Puts 61,336
Put/Call Ratio 0.33
Net Difference 126,972

Prior's Put/Call Breakdown

Total Calls 64,401
Total Puts 30,434
Put/Call Ratio 0.47
Net Difference 33,967

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