Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.79 +0.82%
(8/7 12:15) ◀
|
Friday, August 7, 2026 (12:20pm)
January 2026
|
▶ (8/7 12:25)
◀ 8/7 12:20 ▶

Option Volume

Detail
ℹ
Current (08/07 12:20pm) 283,886
Calls: 217,636 (77%)
Puts: 66,250 (23%)
Prior (08/06) 112,188
Calls: 74,047 (66%)
Puts: 38,141 (34%)
Current vs Prior +153.04%
Calls: +193.92% (Calls)
Puts: +73.70% (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 -29.91%
Calls: -8.76%
Puts: -60.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:20pm) $9.18M
Calls: $7.33M (80%)
Puts: $1.85M (20%)
Prior (08/06) $10.33M
Calls: $7.55M (73%)
Puts: $2.78M (27%)
Current vs Prior -11.22%
Calls: -3.01%
Puts: -33.50%
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 -80.16%
Calls: -64.99%
Puts: -92.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:20pm) 0.30
Prior (08/06) 0.52
Current vs Prior -40.90%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -56.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:20pm) 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% | 10.87%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -29.33% | -9.72%-6.06% | -0.07%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -47.12% | -20.85%-19.43% | -4.64%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -29.33% | -9.72%-6.06% | -0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.12% | 2.83%
Calls: 6.25% | 2.67%
Puts: 12.00% | 2.99%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior -13.47% | -24.53%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +53.61% | -5.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.33M) vs puts ($1.85M). Unusually high activity with volume up 153% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (217,636 calls vs 66,250 puts). P/C ratio dropping 41% - 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
12:20BULLISHBULLISHBULLISH
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 261 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 311.691.70$1.690.6%6280.623.9K
$34.00Aug 142.862.89$2.881.0%2060.93287
$36.00Sep 41.861.88$1.871.1%460.61422
$32.50Aug 284.504.55$4.531.1%--0.9112
$32.50Aug 214.404.45$4.431.1%--0.9316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 210.920.93$0.931.1%5530.5313.3K
$37.00Sep 181.731.75$1.741.1%1900.4910.5K
$41.00Aug 214.204.25$4.221.2%220.95731
$38.00Sep 182.282.31$2.301.3%1110.588.9K
$39.50Aug 142.722.76$2.741.5%20.94249

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
$40.00Aug 210.080.09$0.0911.1%12.2K0.0932.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%690.067.8K
$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%6100.091.9K
$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. 155 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%561.00108
$30.50Aug 76.206.50$6.354.7%441.0029
$31.00Aug 75.705.90$5.803.4%141.0026
$31.50Aug 75.205.45$5.334.7%51.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%50.99--
$41.50Aug 74.604.80$4.704.3%50.99--
$42.00Aug 75.005.30$5.155.8%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 258.9K, top 29.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.040.05$0.0520.0%29.4K0.2554.1K
$38.00Aug 140.170.18$0.185.6%24.5K0.2118.2K
$39.00Aug 140.060.07$0.0714.3%22.5K0.099.6K
$37.50Aug 70.000.01$0.01100.0%15.9K0.0329.6K
$37.00Aug 140.480.49$0.492.0%13.0K0.4510.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%15.8K0.127.8K
$37.00Aug 70.230.26$0.2512.0%6.1K0.752.2K
$35.00Sep 180.930.95$0.942.1%2.9K0.3140.4K
$35.00Aug 140.100.11$0.119.1%2.7K0.1315.8K
$37.00Aug 140.660.68$0.673.0%2.6K0.556.2K

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 401.7%, max 789.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18332.8%37.4%789.7%622.4K
$30.00Aug 7Sep 18382.9%45.1%749.0%1461.7K
$43.00Aug 7Sep 18294.9%36.2%714.1%39116.7K
$31.00Aug 7Sep 18327.3%42.1%678.1%16214
$31.50Aug 7Sep 11299.9%41.2%628.2%612
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18332.8%37.4%789.7%51.0K
$30.00Aug 7Sep 18382.9%45.1%749.0%2.3K57.5K
$43.00Aug 7Sep 18294.9%36.2%714.1%82.0K
$31.00Aug 7Sep 18327.3%42.1%678.1%3683.7K
$29.50Aug 7Aug 28411.1%52.9%676.9%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 9.00, avg 2.04)

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$0.17$0.83$0.174.88$39.17
$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
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. 126 found (best R:R 14.00, avg 1.70)

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
$32.50$33.50Sep 11$0.85$0.85$0.155.67$33.35
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
$35.50$36.00Aug 14$0.40$0.40$0.104.00$35.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 28$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$0.81$0.81$0.194.26$39.19
$40.00$39.00Sep 4$0.80$0.80$0.204.00$39.20
$40.00$39.50Sep 11$0.40$0.40$0.104.00$39.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 7Aug 21$0.05355.0%52.0%
$34.00Aug 7Aug 14$0.06165.2%37.6%
$39.00Aug 7Aug 14$0.06125.3%30.7%
$29.50Aug 7Aug 14$0.07411.1%71.1%
$30.00Aug 7Aug 21$0.07382.9%53.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07138.3%34.7%
$38.50Aug 7Aug 14$0.07101.1%29.4%
$39.00Aug 7Aug 14$0.08125.3%30.7%
$35.00Aug 7Aug 14$0.10111.3%31.8%
$39.50Aug 7Aug 14$0.10148.6%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.82% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.05$0.25$0.30$36.70$37.300.82%
$36.50Aug 7$0.32$0.02$0.34$36.16$36.840.92%
$37.50Aug 7$0.01$0.72$0.73$36.77$38.231.98%
$36.00Aug 7$0.80$0.01$0.81$35.19$36.812.20%
$37.00Aug 14$0.49$0.67$1.16$35.84$38.163.15%
$36.50Aug 14$0.75$0.43$1.18$35.32$37.683.21%
$38.00Aug 7$0.01$1.21$1.22$36.78$39.223.32%
$35.50Aug 7$1.28$0.01$1.29$34.21$36.793.51%
$37.50Aug 14$0.31$0.98$1.29$36.21$38.793.51%
$36.00Aug 14$1.09$0.27$1.36$34.64$37.363.70%

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 $0.53)

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
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
34/3536/37Sep 18$0.82$0.184.56$34.18$36.82
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
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. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$31.50$32.50$33.50Sep 11$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$33.00$34.00$35.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Sep 18$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$37.00$38.00$39.00Sep 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
$40.00$41.00$42.00Aug 28$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 $-1.40, 112 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-$0.08$0.92
$43.00$44.001:2Sep 11-$0.08$0.92
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%5.16%1.1K17.0K
$37.00Sep 11$1.500.500.6%4.08%4.65%93116
$37.00Sep 4$1.300.500.6%3.53%4.10%1081.5K
$37.50Sep 11$1.260.451.9%3.42%5.35%6957
$38.00Sep 18$1.240.423.3%3.37%6.66%85226.0K
$37.00Aug 31$1.120.490.6%3.04%3.62%1482.6K
$37.50Sep 4$1.070.441.9%2.91%4.84%13870
$37.00Aug 28$1.050.490.6%2.85%3.42%2701.8K
$38.00Sep 11$1.050.403.3%2.85%6.14%764
$39.00Sep 18$0.890.336.0%2.42%8.43%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 217,636
Total Puts 66,250
Put/Call Ratio 0.30
Net Difference 151,386

Prior's Put/Call Breakdown

Total Calls 74,047
Total Puts 38,141
Put/Call Ratio 0.52
Net Difference 35,906

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