Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.76 +0.73%
(8/7 12:20) ◀
|
Friday, August 7, 2026 (12:25pm)
January 2026
|
▶ (8/7 12:30)
◀ 8/7 12:25 ▶

Option Volume

Detail
ℹ
Current (08/07 12:25pm) 288,453
Calls: 217,971 (76%)
Puts: 70,482 (24%)
Prior (08/06) 113,991
Calls: 75,215 (66%)
Puts: 38,776 (34%)
Current vs Prior +153.05%
Calls: +189.80% (Calls)
Puts: +81.77% (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 -28.79%
Calls: -8.62%
Puts: -57.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:25pm) $9.14M
Calls: $7.22M (79%)
Puts: $1.92M (21%)
Prior (08/06) $10.41M
Calls: $7.55M (72%)
Puts: $2.86M (28%)
Current vs Prior -12.20%
Calls: -4.33%
Puts: -32.91%
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 -80.24%
Calls: -65.50%
Puts: -92.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:25pm) 0.32
Prior (08/06) 0.52
Current vs Prior -37.28%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -54.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:25pm) 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%5.36% | 10.85%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -29.27% | -9.64%-5.98% | -0.23%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -47.08% | -20.78%-19.37% | -4.80%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -29.27% | -9.64%-5.98% | -0.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.10% | 2.82%
Calls: 17.86% | 2.74%
Puts: 10.34% | 2.90%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +33.78% | -24.80%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +137.49% | -5.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($7.22M) vs puts ($1.92M). Unusually high activity with volume up 153% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (217,971 calls vs 70,482 puts). P/C ratio dropping 37% - 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
12:25BULLISHBULLISHBULLISH
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 264 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 182.232.24$2.240.4%3820.6010.2K
$30.00Sep 46.957.00$6.980.7%--0.9516
$30.00Aug 316.906.95$6.930.7%--0.95224
$36.50Aug 211.011.02$1.021.0%1690.567.7K
$36.00Sep 112.032.05$2.041.0%60.6082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 281.191.20$1.190.8%3490.521.5K
$37.00Aug 210.940.95$0.951.1%5530.5313.3K
$39.50Aug 142.762.79$2.781.1%20.93249
$38.00Aug 311.841.86$1.851.1%7160.641.5K
$37.00Sep 181.741.76$1.751.1%1900.5010.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 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
$42.00Aug 280.060.07$0.0714.3%760.052.9K
$40.00Aug 210.080.09$0.0911.1%12.2K0.0932.8K
$42.00Aug 310.080.09$0.0911.1%850.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%700.077.8K
$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. 156 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.207.40$7.302.7%61.0033
$30.00Aug 76.706.90$6.802.9%561.00108
$30.50Aug 76.206.40$6.303.2%441.0029
$31.00Aug 75.705.90$5.803.4%141.0026
$31.50Aug 75.205.40$5.303.8%51.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 144.004.30$4.157.2%21.003
$42.00Aug 145.105.30$5.203.8%21.004
$43.00Aug 146.106.30$6.203.2%21.00--
$44.00Aug 147.107.30$7.202.8%31.007
$43.00Aug 216.156.30$6.232.4%21.006

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 263.5K, top 29.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.030.04$0.0425.0%29.4K0.2154.1K
$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 140.470.48$0.482.1%13.0K0.4410.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%19.8K0.137.8K
$37.00Aug 70.270.30$0.2910.3%6.1K0.792.2K
$35.00Sep 180.940.96$0.952.1%2.9K0.3240.4K
$35.00Aug 140.100.11$0.119.1%2.7K0.1315.8K
$37.00Aug 140.680.70$0.692.9%2.7K0.566.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 427.4%, max 814.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18338.7%37.0%814.5%622.4K
$30.00Aug 7Sep 18384.8%45.0%755.6%1461.7K
$43.00Aug 7Sep 18300.4%36.2%730.8%39616.7K
$31.00Aug 7Sep 18328.6%41.9%683.6%16214
$42.00Aug 7Sep 18260.6%35.5%633.2%29747.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18338.7%37.0%814.5%51.0K
$30.00Aug 7Sep 18384.8%45.0%755.6%2.3K57.5K
$43.00Aug 7Sep 18300.4%36.2%730.8%82.0K
$29.50Aug 7Aug 28413.3%52.7%683.7%--2.6K
$31.00Aug 7Sep 18328.6%41.9%683.6%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 7.33, avg 1.90)

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$0.17$0.83$0.174.88$39.17
$40.00$41.00Sep 18$0.19$0.81$0.194.26$40.19
$37.50$38.00Aug 14$0.11$0.39$0.113.55$37.61
$38.00$38.50Aug 21$0.11$0.39$0.113.55$38.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 31$0.12$0.88$0.127.33$33.88
$33.00$32.00Sep 18$0.14$0.86$0.146.14$32.86
$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. 126 found (best R:R 16.65, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.83$2.83$0.1716.65$32.83
$30.00$31.00Sep 18$0.90$0.90$0.109.00$30.90
$33.00$34.00Aug 31$0.89$0.89$0.118.09$33.89
$32.00$33.00Sep 18$0.88$0.88$0.127.33$32.88
$32.50$33.50Sep 11$0.85$0.85$0.155.67$33.35
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
$41.00$40.00Aug 14$0.87$0.87$0.136.69$40.13
$42.00$41.00Sep 18$0.87$0.87$0.136.69$41.13
$41.00$40.00Sep 18$0.85$0.85$0.155.67$40.15

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$0.06129.2%31.0%
$34.50Aug 7Aug 14$0.07137.3%34.4%
$42.50Sep 4Sep 11$0.0735.0%35.4%
$30.00Aug 7Aug 21$0.08384.8%53.4%
$32.00Aug 7Aug 14$0.08273.3%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 7Aug 14$0.06152.7%33.0%
$40.00Aug 7Aug 14$0.06175.4%35.5%
$34.50Aug 7Aug 14$0.07137.3%34.4%
$39.00Aug 7Aug 14$0.08129.2%31.0%
$35.00Aug 7Aug 14$0.10109.9%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.82% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.28$0.02$0.30$36.20$36.800.82%
$37.00Aug 7$0.04$0.29$0.33$36.67$37.330.90%
$37.50Aug 7$0.01$0.76$0.77$36.73$38.272.09%
$36.00Aug 7$0.77$0.01$0.78$35.22$36.782.12%
$37.00Aug 14$0.48$0.69$1.17$35.83$38.173.18%
$36.50Aug 14$0.73$0.45$1.18$35.32$37.683.21%
$38.00Aug 7$0.01$1.22$1.23$36.77$39.233.35%
$37.50Aug 14$0.29$1.00$1.29$36.21$38.793.51%
$35.50Aug 7$1.29$0.01$1.30$34.20$36.803.54%
$36.00Aug 14$1.06$0.28$1.34$34.66$37.343.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.16% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.50Aug 7$0.04$0.02$0.06$36.44$37.06
$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$0.14$0.16$0.30$31.70$41.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 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$0.83$0.174.88$33.17$35.83
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$0.82$0.184.56$37.18$39.82
35/3637/38Sep 11$0.40$0.104.00$35.10$37.40
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
35/3637/38Sep 4$0.39$0.113.55$35.11$37.39

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
$39.00$40.00$41.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$32.00$33.00$34.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$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
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$37.00$38.00$39.00Sep 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. 116 found (best net $-1.32, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.32$1.68
$43.00$44.001:2Aug 14$0.00$1.00
$39.00$40.001:2Aug 31-$0.07$0.93
$43.00$44.001:2Sep 11-$0.08$0.92
$38.00$39.001:2Aug 31-$0.12$0.88
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-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.54%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.670.500.7%4.54%5.20%1.1K17.0K
$37.00Sep 11$1.480.500.7%4.03%4.68%93116
$37.00Sep 4$1.280.490.7%3.48%4.13%1081.5K
$37.50Sep 11$1.240.452.0%3.37%5.39%6957
$38.00Sep 18$1.230.423.4%3.35%6.72%85326.0K
$37.00Aug 31$1.100.490.7%2.99%3.65%1482.6K
$37.50Sep 4$1.050.442.0%2.86%4.87%13870
$38.00Sep 11$1.040.403.4%2.83%6.20%764
$37.00Aug 28$1.030.480.7%2.80%3.45%3401.8K
$39.00Sep 18$0.880.336.1%2.39%8.49%43217.2K

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 217,971
Total Puts 70,482
Put/Call Ratio 0.32
Net Difference 147,489

Prior's Put/Call Breakdown

Total Calls 75,215
Total Puts 38,776
Put/Call Ratio 0.52
Net Difference 36,439

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