Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.77 +0.77%
(8/7 11:50) ◀
|
Friday, August 7, 2026 (11:55am)
January 2026
|
▶ (8/7 12:00)
◀ 8/7 11:55 ▶

Option Volume

Detail
ℹ
Current (08/07 11:55am) 253,358
Calls: 191,192 (75%)
Puts: 62,166 (25%)
Prior (08/06) 97,308
Calls: 65,481 (67%)
Puts: 31,827 (33%)
Current vs Prior +160.37%
Calls: +191.98% (Calls)
Puts: +95.32% (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 -37.45%
Calls: -19.85%
Puts: -62.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:55am) $7.86M
Calls: $6.11M (78%)
Puts: $1.75M (22%)
Prior (08/06) $8.52M
Calls: $6.07M (71%)
Puts: $2.45M (29%)
Current vs Prior -7.80%
Calls: +0.59%
Puts: -28.63%
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 -83.01%
Calls: -70.81%
Puts: -93.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:55am) 0.33
Prior (08/06) 0.49
Current vs Prior -33.10%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -53.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:55am) 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 1.55% | 3.92%5.36% | 10.85%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -29.29% | -8.40%-6.01% | -0.26%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -47.09% | -19.69%-19.39% | -4.83%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -29.29% | -8.40%-6.01% | -0.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.97% | 2.12%
Calls: 17.24% | 1.33%
Puts: 10.71% | 2.90%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +32.54% | -43.47%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +135.30% | -29.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.11M) vs puts ($1.75M). Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (191,192 calls vs 62,166 puts). P/C ratio dropping 33% - 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
11:55BULLISHBULLISHBULLISH
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 253 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.906.95$6.930.7%--0.96106
$38.00Sep 181.241.25$1.250.8%8200.4226.0K
$31.00Aug 315.956.00$5.980.8%--0.9467
$31.00Aug 215.855.90$5.880.9%--0.97252
$36.00Sep 182.232.25$2.240.9%3650.6010.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 280.950.96$0.961.0%3960.45807
$37.00Sep 181.741.76$1.751.1%1730.4910.5K
$38.00Sep 182.292.32$2.301.3%1110.588.9K
$39.50Aug 142.742.78$2.761.4%20.93249
$34.00Sep 180.680.69$0.691.4%1240.2414.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$42.00Aug 280.070.08$0.0812.5%760.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%680.067.8K
$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. 151 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.057.50$7.286.2%40.9933
$30.00Aug 76.706.85$6.782.2%510.99108
$30.50Aug 76.206.50$6.354.7%440.9929
$31.00Aug 75.705.90$5.803.4%90.9926
$31.50Aug 75.205.50$5.355.6%40.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 71.141.27$1.2110.7%81.00293
$38.50Aug 71.651.80$1.738.7%611.0075
$39.00Aug 72.012.36$2.1816.1%41.0010
$39.50Aug 72.502.77$2.6410.2%11.003
$40.00Aug 73.103.30$3.206.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 230.6K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.040.05$0.0520.0%23.8K0.2454.1K
$39.00Aug 140.060.07$0.0714.3%20.6K0.099.6K
$38.00Aug 140.170.18$0.185.6%19.5K0.2118.2K
$37.50Aug 70.010.02$0.0250.0%15.6K0.0729.6K
$38.50Aug 140.100.11$0.119.1%12.9K0.1419.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.020.03$0.0333.3%15.7K0.177.8K
$37.00Aug 70.260.29$0.2810.7%6.1K0.772.2K
$35.00Sep 180.940.96$0.952.1%2.9K0.3240.4K
$37.00Aug 140.680.70$0.692.9%2.6K0.566.2K
$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 379.4%, max 753.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18317.7%37.2%753.2%622.4K
$30.00Aug 7Sep 18362.7%44.7%710.9%1111.7K
$43.00Aug 7Sep 18281.7%36.3%675.8%37516.7K
$31.00Aug 7Sep 18309.9%42.2%634.5%11214
$42.00Aug 7Sep 18244.2%35.5%588.3%28547.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18317.7%37.2%753.2%51.0K
$30.00Aug 7Sep 18362.7%44.7%710.9%2.3K57.5K
$43.00Aug 7Sep 18281.7%36.3%675.8%72.0K
$29.50Aug 7Aug 28389.6%52.8%638.3%--2.6K
$31.00Aug 7Sep 18309.9%42.2%634.5%3683.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 8.09, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Sep 18$0.12$0.88$0.127.33$41.12
$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 11$0.11$0.39$0.113.55$39.61
$37.50$38.00Aug 14$0.12$0.38$0.123.17$37.62
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
$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. 124 found (best R:R 15.67, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.82$2.82$0.1815.67$32.82
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$33.00$34.00Aug 31$0.87$0.87$0.136.69$33.87
$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
$42.00$40.00Sep 4$1.81$1.81$0.199.53$40.19
$41.00$40.00Aug 31$0.90$0.90$0.109.00$40.10
$42.00$41.00Sep 18$0.88$0.88$0.127.33$41.12
$40.00$39.00Aug 31$0.83$0.83$0.174.88$39.17
$41.00$40.00Sep 18$0.82$0.82$0.184.56$40.18

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
$34.50Aug 7Aug 14$0.05130.1%34.4%
$39.00Aug 7Aug 14$0.06120.6%30.9%
$29.50Aug 7Aug 14$0.07389.6%70.8%
$42.50Sep 4Sep 11$0.0734.9%35.4%
$34.00Aug 7Aug 14$0.09155.7%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07130.1%34.4%
$38.50Aug 7Aug 14$0.0997.6%29.6%
$35.00Aug 7Aug 14$0.10104.3%31.4%
$39.00Aug 7Aug 14$0.10120.6%30.9%
$39.50Aug 7Aug 14$0.12142.7%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.87% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.29$0.03$0.32$36.18$36.820.87%
$37.00Aug 7$0.05$0.28$0.33$36.67$37.330.90%
$37.50Aug 7$0.02$0.75$0.77$36.73$38.272.09%
$36.00Aug 7$0.80$0.01$0.81$35.19$36.812.20%
$37.00Aug 14$0.49$0.69$1.18$35.82$38.183.21%
$36.50Aug 14$0.75$0.45$1.20$35.30$37.703.26%
$38.00Aug 7$0.01$1.21$1.22$36.78$39.223.32%
$37.50Aug 14$0.30$1.00$1.30$36.20$38.803.54%
$35.50Aug 7$1.32$0.01$1.33$34.17$36.833.62%
$36.00Aug 14$1.08$0.28$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 0.14% of stock, avg 3.42%)

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$0.05$0.03$0.08$36.42$37.08
$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$0.18$0.08$0.26$34.24$38.26
$38.50$35.50Aug 14$0.11$0.17$0.28$35.22$38.78
$38.00$35.00Aug 14$0.18$0.11$0.29$34.71$38.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 5.25, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.84$0.165.25$32.16$34.84
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
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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
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
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$40.00$41.00$42.00Sep 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 $-1.36, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.36$1.64
$43.00$44.001:2Aug 14$0.00$1.00
$42.00$43.001:2Aug 31-$0.05$0.95
$39.00$40.001:2Aug 31-$0.06$0.94
$40.00$41.001:2Aug 31-$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. 62 found (best yield 4.57%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.680.510.6%4.57%5.19%1.1K17.0K
$37.00Sep 11$1.490.500.6%4.05%4.68%93116
$37.00Sep 4$1.290.490.6%3.51%4.13%1081.5K
$37.50Sep 11$1.250.452.0%3.40%5.38%5757
$38.00Sep 18$1.240.423.4%3.37%6.72%82026.0K
$37.00Aug 31$1.110.490.6%3.02%3.64%1482.6K
$37.50Sep 4$1.060.442.0%2.88%4.87%9870
$38.00Sep 11$1.050.403.4%2.86%6.20%764
$37.00Aug 28$1.040.480.6%2.83%3.45%2491.8K
$39.00Sep 18$0.890.336.1%2.42%8.49%38217.2K

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 191,192
Total Puts 62,166
Put/Call Ratio 0.33
Net Difference 129,026

Prior's Put/Call Breakdown

Total Calls 65,481
Total Puts 31,827
Put/Call Ratio 0.49
Net Difference 33,654

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