Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.84 +0.95%
(8/7 12:10) ◀
|
Friday, August 7, 2026 (12:15pm)
January 2026
|
▶ (8/7 12:20)
◀ 8/7 12:15 ▶

Option Volume

Detail
ℹ
Current (08/07 12:15pm) 263,493
Calls: 198,257 (75%)
Puts: 65,236 (25%)
Prior (08/06) 107,358
Calls: 69,684 (65%)
Puts: 37,674 (35%)
Current vs Prior +145.43%
Calls: +184.51% (Calls)
Puts: +73.16% (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 -34.95%
Calls: -16.89%
Puts: -60.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:15pm) $8.51M
Calls: $6.72M (79%)
Puts: $1.79M (21%)
Prior (08/06) $9.69M
Calls: $6.95M (72%)
Puts: $2.74M (28%)
Current vs Prior -12.19%
Calls: -3.34%
Puts: -34.64%
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 -81.61%
Calls: -67.90%
Puts: -92.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:15pm) 0.33
Prior (08/06) 0.54
Current vs Prior -39.14%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -53.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:15pm) 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% | 3.86%5.35% | 10.83%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -29.41% | -9.81%-6.16% | -0.42%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -47.18% | -20.93%-19.52% | -4.98%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -29.41% | -9.81%-6.16% | -0.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.11% | 2.84%
Calls: 8.57% | 2.60%
Puts: 13.64% | 3.08%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +5.41% | -24.27%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +87.13% | -4.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.72M) vs puts ($1.79M). Unusually high activity with volume up 145% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (198,257 calls vs 65,236 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
12:15BULLISHBULLISHBULLISH
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 257 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 216.406.45$6.430.8%--1.0012
$31.00Aug 316.006.05$6.030.8%580.9467
$31.00Aug 215.905.95$5.930.8%--0.94252
$37.00Aug 281.071.08$1.080.9%2700.491.8K
$34.00Aug 142.892.92$2.911.0%2060.93287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 142.212.23$2.220.9%40.9171
$39.50Aug 142.692.72$2.711.1%20.94249
$37.00Sep 181.701.72$1.711.2%1730.4910.5K
$38.00Sep 182.252.28$2.261.3%1110.588.9K
$39.50Aug 212.732.77$2.751.5%20.8841

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%22.5K0.099.6K
$43.00Aug 310.060.07$0.0714.3%580.051.9K
$42.00Aug 280.070.08$0.0812.5%760.062.9K
$44.00Sep 40.070.08$0.0812.5%--0.0543
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 76.756.90$6.832.2%551.00108
$30.50Aug 76.206.50$6.354.7%441.0029
$31.00Aug 75.705.90$5.803.4%131.0026
$31.50Aug 75.205.45$5.334.7%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 240.4K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.040.06$0.0540.0%25.3K0.2854.1K
$39.00Aug 140.060.07$0.0714.3%22.5K0.099.6K
$38.00Aug 140.180.19$0.195.3%20.3K0.2218.2K
$37.50Aug 70.000.01$0.01100.0%15.9K0.0429.6K
$38.50Aug 140.100.11$0.119.1%12.9K0.1419.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%15.8K0.117.8K
$37.00Aug 70.200.23$0.2213.6%6.1K0.722.2K
$35.00Sep 180.920.94$0.932.2%2.9K0.3140.4K
$35.00Aug 140.100.11$0.119.1%2.7K0.1215.8K
$37.00Aug 140.640.66$0.653.1%2.6K0.546.2K

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 398.9%, max 783.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18328.4%37.2%783.8%622.4K
$30.00Aug 7Sep 18381.2%45.3%740.9%1451.7K
$43.00Aug 7Sep 18290.8%36.2%704.1%39116.7K
$31.00Aug 7Sep 18326.1%42.1%674.9%15214
$31.50Aug 7Sep 11299.0%41.4%622.0%512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18328.4%37.2%783.8%51.0K
$30.00Aug 7Sep 18381.2%45.3%740.9%2.3K57.5K
$43.00Aug 7Sep 18290.8%36.2%704.1%72.0K
$31.00Aug 7Sep 18326.1%42.1%674.9%3683.7K
$29.50Aug 7Aug 28409.2%53.1%670.3%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 9.00, avg 1.99)

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
$39.50$40.00Sep 11$0.11$0.39$0.113.55$39.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 31$0.10$0.90$0.109.00$33.90
$33.00$32.00Sep 18$0.12$0.88$0.127.33$32.88
$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 11$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 16.65, avg 1.85)

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$33.50Sep 11$0.87$0.87$0.136.69$33.37
$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
$40.00$39.00Aug 31$0.84$0.84$0.165.25$39.16
$40.00$39.00Sep 4$0.80$0.80$0.204.00$39.20
$41.00$40.00Sep 18$0.79$0.79$0.213.76$40.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.06122.5%30.3%
$29.50Aug 7Aug 14$0.07409.2%71.4%
$30.00Aug 7Aug 21$0.07381.2%53.7%
$34.00Aug 7Aug 14$0.07165.5%38.0%
$30.50Aug 7Aug 21$0.08353.5%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07138.9%35.1%
$39.50Aug 7Aug 14$0.07145.6%32.3%
$35.00Aug 7Aug 14$0.10112.1%32.2%
$38.00Aug 7Aug 14$0.1273.2%28.5%
$35.50Aug 7Aug 14$0.1684.9%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.73% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.05$0.22$0.27$36.73$37.270.73%
$36.50Aug 7$0.35$0.02$0.37$36.13$36.871.00%
$37.50Aug 7$0.01$0.68$0.69$36.81$38.191.87%
$36.00Aug 7$0.84$0.01$0.85$35.15$36.852.31%
$37.00Aug 14$0.51$0.65$1.16$35.84$38.163.15%
$36.50Aug 14$0.77$0.42$1.19$35.31$37.693.23%
$38.00Aug 7$0.01$1.21$1.22$36.78$39.223.31%
$37.50Aug 14$0.32$0.96$1.28$36.22$38.783.47%
$35.50Aug 7$1.28$0.01$1.29$34.21$36.793.50%
$36.00Aug 14$1.12$0.26$1.38$34.62$37.383.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.19% of stock, avg 3.49%)

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$0.19$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
$41.00$32.00Aug 31$0.15$0.15$0.30$31.70$41.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 6.14, avg credit $0.54)

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
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
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
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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
$40.00$41.00$42.00Sep 18$0.06$0.9415.67
$34.00$35.00$36.00Sep 11$0.07$0.9313.29
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
$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. 116 found (best net $-1.39, 112 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
$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
$33.00$32.001:2Aug 31-$0.08$0.92
$32.00$31.001:2Aug 31-$0.09$0.91
$34.00$33.001:2Aug 31-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.64%, avg 1.34%)

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%1081.5K
$37.50Sep 11$1.280.461.8%3.47%5.27%5757
$38.00Sep 18$1.260.423.1%3.42%6.57%84326.0K
$37.00Aug 31$1.140.490.4%3.09%3.53%1482.6K
$37.50Sep 4$1.080.451.8%2.93%4.72%13870
$37.00Aug 28$1.070.490.4%2.90%3.34%2701.8K
$38.00Sep 11$1.070.413.1%2.90%6.05%764
$39.00Sep 18$0.900.345.9%2.44%8.31%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 198,257
Total Puts 65,236
Put/Call Ratio 0.33
Net Difference 133,021

Prior's Put/Call Breakdown

Total Calls 69,684
Total Puts 37,674
Put/Call Ratio 0.54
Net Difference 32,010

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