Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.78 +0.81%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (12:05pm)
January 2026
|
▶ (8/7 12:10)
◀ 8/7 12:05 ▶

Option Volume

Detail
ℹ
Current (08/07 12:05pm) 256,527
Calls: 193,645 (75%)
Puts: 62,882 (25%)
Prior (08/06) 101,917
Calls: 68,377 (67%)
Puts: 33,540 (33%)
Current vs Prior +151.70%
Calls: +183.20% (Calls)
Puts: +87.48% (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 -36.67%
Calls: -18.82%
Puts: -62.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:05pm) $8.05M
Calls: $6.30M (78%)
Puts: $1.75M (22%)
Prior (08/06) $9.18M
Calls: $6.61M (72%)
Puts: $2.57M (28%)
Current vs Prior -12.29%
Calls: -4.69%
Puts: -31.81%
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 -82.59%
Calls: -69.91%
Puts: -93.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:05pm) 0.32
Prior (08/06) 0.49
Current vs Prior -33.80%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -53.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:05pm) 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 1.52% | 3.89%5.36% | 10.88%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -30.55% | -9.06%-6.03% | -0.04%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -48.03% | -20.27%-19.41% | -4.61%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -30.55% | -9.06%-6.03% | -0.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.85% | 2.07%
Calls: 20.00% | 2.67%
Puts: 7.69% | 1.47%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +31.40% | -44.80%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +133.28% | -30.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.30M) vs puts ($1.75M). Unusually high activity with volume up 152% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (193,645 calls vs 62,882 puts). P/C ratio dropping 34% - 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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 257 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 181.691.70$1.690.6%1.1K0.5117.0K
$30.50Aug 216.356.40$6.380.8%--0.9712
$36.00Sep 182.242.26$2.250.9%3820.6010.2K
$37.00Aug 281.051.06$1.060.9%2490.491.8K
$36.50Aug 211.031.04$1.041.0%1590.577.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 142.732.76$2.751.1%20.94249
$38.00Aug 311.821.84$1.831.1%7160.641.5K
$37.00Sep 111.571.59$1.581.3%110.5061
$38.00Sep 182.282.31$2.301.3%1110.588.9K
$39.00Aug 142.252.28$2.261.3%40.9171

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 210.050.06$0.0616.7%2100.061.8K
$39.00Aug 140.060.07$0.0714.3%20.6K0.099.6K
$43.00Aug 310.060.07$0.0714.3%580.051.9K
$44.00Sep 40.070.08$0.0812.5%--0.0543
$40.00Aug 210.080.09$0.0911.1%12.2K0.0932.8K
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%2580.0511.8K
$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. 153 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.057.50$7.286.2%41.0033
$30.00Aug 76.706.85$6.782.2%511.00108
$30.50Aug 76.206.50$6.354.7%441.0029
$31.00Aug 75.705.90$5.803.4%91.0026
$31.50Aug 75.205.50$5.355.6%41.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 216.056.35$6.204.8%21.006
$44.00Aug 217.007.30$7.154.2%81.00997
$44.00Aug 317.057.35$7.204.2%--1.00108
$44.00Aug 77.007.30$7.154.2%10.99--
$44.00Aug 147.107.30$7.202.8%30.997

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 233.7K, top 25.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.040.05$0.0520.0%25.1K0.2554.1K
$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 70.000.02$0.01200.0%15.9K0.0529.6K
$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 70.250.27$0.267.7%6.1K0.752.2K
$35.00Sep 180.930.95$0.942.1%2.9K0.3240.4K
$37.00Aug 140.670.68$0.681.5%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 388.8%, max 769.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18323.3%37.2%769.2%622.4K
$30.00Aug 7Sep 18370.6%44.8%727.5%1111.7K
$43.00Aug 7Sep 18286.6%36.3%690.2%39116.7K
$31.00Aug 7Sep 18316.7%42.0%653.7%11214
$31.50Aug 7Sep 11290.1%41.4%601.1%512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18323.3%37.2%769.2%51.0K
$30.00Aug 7Sep 18370.6%44.8%727.5%2.3K57.5K
$43.00Aug 7Sep 18286.6%36.3%690.2%72.0K
$31.00Aug 7Sep 18316.7%42.0%653.7%3683.7K
$29.50Aug 7Aug 28398.0%52.9%652.9%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 8.09, avg 1.95)

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 4$0.10$0.40$0.104.00$39.60
$39.00$39.50Sep 4$0.11$0.39$0.113.55$39.11
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. 122 found (best R:R 14.00, avg 1.77)

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
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
$32.50$34.00Sep 11$1.27$1.27$0.235.52$33.77
$33.00$34.00Sep 18$0.82$0.82$0.184.56$33.82
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
$40.00$39.00Aug 31$0.85$0.85$0.155.67$39.15
$41.00$40.00Sep 18$0.85$0.85$0.155.67$40.15
$42.00$41.00Sep 18$0.85$0.85$0.155.67$41.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.06122.2%30.7%
$29.50Aug 7Aug 14$0.07398.0%71.0%
$42.50Sep 4Sep 11$0.0734.8%35.3%
$34.50Aug 7Aug 14$0.08133.4%34.6%
$34.00Aug 7Aug 14$0.09159.5%37.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.0598.8%29.4%
$34.50Aug 7Aug 14$0.07133.4%34.6%
$39.00Aug 7Aug 14$0.08122.2%30.7%
$39.50Aug 7Aug 14$0.08144.8%32.7%
$43.00Aug 7Aug 14$0.08286.6%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.84% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.05$0.26$0.31$36.69$37.310.84%
$36.50Aug 7$0.30$0.03$0.33$36.17$36.830.90%
$37.50Aug 7$0.01$0.73$0.74$36.76$38.242.01%
$36.00Aug 7$0.82$0.01$0.83$35.17$36.832.26%
$37.00Aug 14$0.49$0.68$1.17$35.83$38.173.18%
$36.50Aug 14$0.75$0.44$1.19$35.31$37.693.24%
$38.00Aug 7$0.01$1.23$1.24$36.76$39.243.37%
$35.50Aug 7$1.25$0.01$1.26$34.24$36.763.43%
$37.50Aug 14$0.30$0.99$1.29$36.21$38.793.51%
$36.00Aug 14$1.08$0.27$1.35$34.65$37.353.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 177 found (cheapest 0.11% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.50Aug 7$0.01$0.03$0.04$36.46$37.54
$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. 62 found (best R:R 6.69, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.87$0.136.69$32.13$34.87
33/3435/36Sep 18$0.83$0.174.88$33.17$35.83
34/3536/37Sep 18$0.82$0.184.56$34.18$36.82
33/3435/36Aug 31$0.81$0.194.26$33.19$35.81
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
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
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80
34/3435/36Sep 11$0.78$0.223.55$33.72$35.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 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
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$40.00$41.00$42.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Sep 18$0.08$0.9211.50
$35.00$36.00$37.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$38.00$39.00$40.00Sep 18$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. 120 found (best net $-1.40, 116 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
$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-$0.10$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 4.59%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.690.510.6%4.59%5.19%1.1K17.0K
$37.00Sep 11$1.490.500.6%4.05%4.65%93116
$37.00Sep 4$1.300.500.6%3.53%4.13%1081.5K
$37.50Sep 11$1.260.452.0%3.43%5.38%5757
$38.00Sep 18$1.240.423.3%3.37%6.69%83026.0K
$37.00Aug 31$1.120.490.6%3.05%3.64%1482.6K
$37.50Sep 4$1.070.442.0%2.91%4.87%13870
$37.00Aug 28$1.050.490.6%2.85%3.45%2491.8K
$38.00Sep 11$1.050.403.3%2.85%6.17%764
$39.00Sep 18$0.890.336.0%2.42%8.46%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 193,645
Total Puts 62,882
Put/Call Ratio 0.32
Net Difference 130,763

Prior's Put/Call Breakdown

Total Calls 68,377
Total Puts 33,540
Put/Call Ratio 0.49
Net Difference 34,837

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