Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.82 +0.90%
(8/7 12:05) ◀
|
Friday, August 7, 2026 (12:10pm)
January 2026
|
▶ (8/7 12:15)
◀ 8/7 12:10 ▶

Option Volume

Detail
ℹ
Current (08/07 12:10pm) 257,966
Calls: 194,929 (76%)
Puts: 63,037 (24%)
Prior (08/06) 102,931
Calls: 69,245 (67%)
Puts: 33,686 (33%)
Current vs Prior +150.62%
Calls: +181.51% (Calls)
Puts: +87.13% (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 -36.31%
Calls: -18.28%
Puts: -62.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:10pm) $8.23M
Calls: $6.51M (79%)
Puts: $1.72M (21%)
Prior (08/06) $9.43M
Calls: $6.85M (73%)
Puts: $2.59M (27%)
Current vs Prior -12.79%
Calls: -4.92%
Puts: -33.64%
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 -82.21%
Calls: -68.88%
Puts: -93.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:10pm) 0.32
Prior (08/06) 0.49
Current vs Prior -33.53%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -54.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:10pm) 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 1.49% | 3.88%5.35% | 10.84%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -31.87% | -9.15%-6.14% | -0.40%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -49.02% | -20.35%-19.50% | -4.95%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -31.87% | -9.15%-6.14% | -0.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.60% | 2.17%
Calls: 12.50% | 1.30%
Puts: 8.70% | 3.03%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +0.57% | -42.13%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +78.54% | -27.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.51M) vs puts ($1.72M). Unusually high activity with volume up 151% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (194,929 calls vs 63,037 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
12:10BULLISHBULLISHBULLISH
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 260 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.957.00$6.980.7%--0.96106
$36.50Aug 281.331.34$1.340.7%500.561.5K
$36.00Sep 182.252.27$2.260.9%3820.6010.2K
$37.00Aug 281.061.07$1.070.9%2500.491.8K
$36.00Sep 112.062.08$2.071.0%50.6182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.930.94$0.941.1%2.9K0.3140.4K
$37.00Sep 181.721.74$1.731.2%1730.4910.5K
$39.50Aug 142.702.74$2.721.5%20.94249
$34.00Sep 180.670.68$0.681.5%1250.2414.7K
$43.00Aug 286.156.25$6.201.6%--0.9318

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 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%20.7K0.099.6K
$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. 154 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.057.50$7.286.2%41.0033
$30.00Aug 76.756.85$6.801.5%551.00108
$30.50Aug 76.206.50$6.354.7%441.0029
$31.00Aug 75.705.85$5.782.6%131.0026
$31.50Aug 75.205.50$5.355.6%41.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$43.00Aug 76.006.30$6.154.9%40.99--
$41.50Aug 74.604.80$4.704.3%40.99--

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 235.1K, top 25.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.040.05$0.0520.0%25.2K0.2654.1K
$39.00Aug 140.060.07$0.0714.3%20.7K0.099.6K
$38.00Aug 140.170.18$0.185.6%19.8K0.2118.2K
$37.50Aug 70.000.01$0.01100.0%15.9K0.0329.6K
$38.50Aug 140.100.11$0.119.1%12.9K0.1419.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%15.8K0.127.8K
$37.00Aug 70.220.24$0.238.7%6.1K0.742.2K
$35.00Sep 180.930.94$0.941.1%2.9K0.3140.4K
$37.00Aug 140.650.67$0.663.0%2.6K0.546.2K
$30.00Sep 180.210.22$0.224.5%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 391.9%, max 777.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18325.3%37.1%777.6%622.4K
$30.00Aug 7Sep 18375.7%45.2%731.4%1151.7K
$43.00Aug 7Sep 18288.2%36.1%697.6%39116.7K
$31.00Aug 7Sep 18321.2%42.2%662.0%15214
$31.50Aug 7Sep 11294.4%41.5%609.3%512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18325.3%37.1%777.6%51.0K
$30.00Aug 7Sep 18375.7%45.2%731.4%2.3K57.5K
$43.00Aug 7Sep 18288.2%36.1%697.6%72.0K
$31.00Aug 7Sep 18321.2%42.2%662.0%3683.7K
$29.50Aug 7Aug 28403.3%53.0%661.1%--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 9.00, avg 2.01)

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$0.18$0.82$0.184.56$40.18
$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$0.18$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. 123 found (best R:R 19.00, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.85$2.85$0.1519.00$32.85
$33.00$34.00Aug 31$0.90$0.90$0.109.00$33.90
$32.00$33.00Sep 18$0.90$0.90$0.109.00$32.90
$32.50$33.50Sep 11$0.85$0.85$0.155.67$33.35
$34.00$35.00Aug 31$0.82$0.82$0.184.56$34.82
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 31$0.90$0.90$0.109.00$40.10
$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
$40.00$39.00Aug 31$0.82$0.82$0.184.56$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 7Aug 21$0.05348.3%52.1%
$39.00Aug 7Aug 14$0.06122.0%30.5%
$29.50Aug 7Aug 14$0.07403.3%71.2%
$31.00Aug 7Aug 14$0.07321.2%56.9%
$42.50Sep 4Sep 11$0.0734.7%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.0598.2%29.1%
$39.00Aug 7Aug 14$0.06122.0%30.5%
$39.50Aug 7Aug 14$0.06144.8%32.4%
$34.50Aug 7Aug 14$0.07136.2%34.9%
$43.00Aug 7Aug 14$0.08288.2%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.76% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.05$0.23$0.28$36.72$37.280.76%
$36.50Aug 7$0.32$0.02$0.34$36.16$36.840.92%
$37.50Aug 7$0.01$0.70$0.71$36.79$38.211.93%
$36.00Aug 7$0.81$0.01$0.82$35.18$36.822.23%
$37.00Aug 14$0.50$0.66$1.16$35.84$38.163.15%
$36.50Aug 14$0.77$0.43$1.20$35.30$37.703.26%
$38.00Aug 7$0.01$1.22$1.23$36.77$39.233.34%
$35.50Aug 7$1.27$0.01$1.28$34.22$36.783.48%
$37.50Aug 14$0.31$0.98$1.29$36.21$38.793.50%
$36.00Aug 14$1.10$0.27$1.37$34.63$37.373.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.19% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.50Aug 7$0.05$0.02$0.07$36.43$37.07
$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
$41.00$32.00Aug 31$0.15$0.16$0.31$31.69$41.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 6.69, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.87$0.136.69$32.13$34.87
33/3435/36Sep 18$0.84$0.165.25$33.16$35.84
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
34/3536/36Aug 28$0.40$0.104.00$34.60$36.40
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
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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
$33.00$34.00$35.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$31.50$32.50$33.50Sep 11$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$35.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Aug 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. 116 found (best net $-1.35, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.35$1.65
$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%5.11%1.1K17.0K
$37.00Sep 11$1.500.500.5%4.07%4.56%93116
$37.00Sep 4$1.310.500.5%3.56%4.05%1081.5K
$37.50Sep 11$1.270.451.9%3.45%5.30%5757
$38.00Sep 18$1.250.423.2%3.39%6.60%83726.0K
$37.00Aug 31$1.130.490.5%3.07%3.56%1482.6K
$37.50Sep 4$1.080.441.9%2.93%4.78%13870
$37.00Aug 28$1.060.490.5%2.88%3.37%2501.8K
$38.00Sep 11$1.060.403.2%2.88%6.08%764
$39.00Sep 18$0.900.345.9%2.44%8.37%43017.2K

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 194,929
Total Puts 63,037
Put/Call Ratio 0.32
Net Difference 131,892

Prior's Put/Call Breakdown

Total Calls 69,245
Total Puts 33,686
Put/Call Ratio 0.49
Net Difference 35,559

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