Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.78 +0.78%
(8/7 12:35) ◀
|
Friday, August 7, 2026 (12:40pm)
January 2026
|
▶ (8/7 12:45)
◀ 8/7 12:40 ▶

Option Volume

Detail
ℹ
Current (08/07 12:40pm) 296,803
Calls: 222,192 (75%)
Puts: 74,611 (25%)
Prior (08/06) 118,923
Calls: 78,709 (66%)
Puts: 40,214 (34%)
Current vs Prior +149.58%
Calls: +182.30% (Calls)
Puts: +85.53% (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 -26.73%
Calls: -6.85%
Puts: -55.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:40pm) $9.65M
Calls: $7.46M (77%)
Puts: $2.19M (23%)
Prior (08/06) $11.61M
Calls: $8.51M (73%)
Puts: $3.11M (27%)
Current vs Prior -16.87%
Calls: -12.24%
Puts: -29.52%
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 -79.13%
Calls: -64.33%
Puts: -91.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:40pm) 0.34
Prior (08/06) 0.51
Current vs Prior -34.28%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -52.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:40pm) 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% | 3.86%5.36% | 10.88%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -30.55% | -9.69%-6.03% | -0.04%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -48.03% | -20.82%-19.41% | -4.61%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -30.55% | -9.69%-6.03% | -0.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.88% | 2.82%
Calls: 17.24% | 2.70%
Puts: 18.52% | 2.94%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +69.64% | -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 +201.15% | -5.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.46M) vs puts ($2.19M). Unusually high activity with volume up 150% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (222,192 calls vs 74,611 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
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
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 265 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.906.95$6.930.7%--0.96106
$30.50Aug 216.356.40$6.380.8%--1.0012
$31.00Aug 315.956.00$5.980.8%580.9467
$31.00Aug 215.855.90$5.880.9%--0.94252
$32.00Aug 74.754.80$4.781.0%2181.00369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 112.132.16$2.151.4%20.6050
$39.50Aug 142.742.78$2.761.4%20.94249
$36.00Sep 181.291.31$1.301.5%4510.4019.4K
$43.00Aug 316.206.30$6.251.6%--0.9397
$37.00Aug 311.241.26$1.251.6%1080.516.5K

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%2150.061.8K
$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%12.7K0.0932.8K
$42.00Aug 310.080.09$0.0911.1%850.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%700.067.8K
$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 77.207.40$7.302.7%91.0033
$30.00Aug 76.656.90$6.783.7%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
$44.00Aug 317.057.35$7.204.2%--1.00108
$44.00Aug 77.157.30$7.232.1%10.99--
$44.00Aug 147.107.30$7.202.8%30.997
$43.00Aug 76.156.30$6.232.4%50.99--
$41.50Aug 74.654.80$4.723.2%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 270.3K, top 29.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.030.04$0.0425.0%29.7K0.2154.1K
$38.00Aug 140.170.18$0.185.6%24.7K0.2118.2K
$39.00Aug 140.060.07$0.0714.3%22.5K0.099.6K
$37.50Aug 70.010.02$0.0250.0%15.9K0.0729.6K
$37.00Aug 140.470.48$0.482.1%13.2K0.4510.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%20.3K0.137.8K
$37.00Aug 70.240.29$0.2718.5%6.1K0.792.2K
$35.00Sep 180.930.96$0.953.2%2.9K0.3240.4K
$35.00Aug 140.100.11$0.119.1%2.7K0.1315.8K
$37.00Aug 140.670.69$0.682.9%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 447.7%, max 847.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18350.2%37.0%847.0%722.4K
$30.00Aug 7Sep 18399.8%45.0%787.7%1461.7K
$43.00Aug 7Sep 18310.5%36.3%755.3%39616.7K
$31.00Aug 7Sep 18341.6%42.0%713.2%16214
$42.00Aug 7Sep 18269.2%35.5%658.9%30347.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18350.2%37.0%847.0%51.0K
$30.00Aug 7Sep 18399.8%45.0%787.7%2.3K57.5K
$43.00Aug 7Sep 18310.5%36.3%755.3%82.0K
$31.00Aug 7Sep 18341.6%42.0%713.2%3693.7K
$29.50Aug 7Aug 28429.4%52.9%712.4%--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 8.09, avg 1.93)

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
$37.50$38.00Aug 14$0.11$0.39$0.113.55$37.61
$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$0.11$0.89$0.118.09$33.89
$33.00$32.00Sep 18$0.14$0.86$0.146.14$32.86
$34.00$33.00Sep 18$0.18$0.82$0.184.56$33.82
$35.00$34.00Aug 31$0.19$0.81$0.194.26$34.81
$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. 125 found (best R:R 15.67, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.82$2.82$0.1815.67$32.82
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$33.00$34.00Aug 31$0.90$0.90$0.109.00$33.90
$32.50$33.50Sep 11$0.90$0.90$0.109.00$33.40
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
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
$42.00$41.00Sep 18$0.87$0.87$0.136.69$41.13
$40.00$39.00Aug 31$0.85$0.85$0.155.67$39.15
$41.00$40.00Sep 18$0.81$0.81$0.194.26$40.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 7Aug 14$0.05227.8%44.2%
$33.50Aug 7Aug 14$0.05199.7%41.2%
$34.00Aug 7Aug 14$0.06171.6%37.5%
$39.00Aug 7Aug 14$0.06132.9%30.9%
$30.00Aug 7Aug 21$0.07399.8%53.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.06107.6%29.7%
$34.50Aug 7Aug 14$0.07143.4%34.5%
$35.00Aug 7Aug 14$0.10115.0%31.6%
$38.00Aug 7Aug 14$0.1481.0%28.8%
$35.50Aug 7Aug 14$0.1686.1%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.84% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.29$0.02$0.31$36.19$36.810.84%
$37.00Aug 7$0.04$0.27$0.31$36.69$37.310.84%
$37.50Aug 7$0.02$0.73$0.75$36.75$38.252.04%
$36.00Aug 7$0.77$0.01$0.78$35.22$36.782.12%
$37.00Aug 14$0.48$0.68$1.16$35.84$38.163.15%
$36.50Aug 14$0.74$0.44$1.18$35.32$37.683.21%
$38.00Aug 7$0.01$1.24$1.25$36.75$39.253.40%
$35.50Aug 7$1.26$0.01$1.27$34.23$36.773.45%
$37.50Aug 14$0.29$1.00$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 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.50Aug 7$0.02$0.02$0.04$36.46$37.54
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 5.67, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.85$0.155.67$32.15$34.85
34/3536/37Sep 18$0.83$0.174.88$34.17$36.83
33/3435/36Sep 18$0.82$0.184.56$33.18$35.82
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
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
36/3638/38Sep 11$0.40$0.104.00$35.60$37.90
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80
36/3738/39Sep 18$0.79$0.213.76$36.21$38.79
34/3536/37Sep 11$0.39$0.113.55$34.61$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$34.00$35.00$36.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$40.00$41.00$42.00Sep 18$0.07$0.9313.29
$31.00$32.00$33.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$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
$41.00$42.00$43.00Sep 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 $-1.36, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.36$1.64
$43.00$44.001:2Aug 14$0.00$1.00
$39.00$40.001:2Aug 31-$0.06$0.94
$43.00$44.001:2Sep 11-$0.08$0.92
$43.00$44.001:2Sep 18-$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-$0.11$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 4.57%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.680.510.6%4.57%5.17%1.2K17.0K
$37.00Sep 11$1.480.500.6%4.02%4.62%93116
$37.00Sep 4$1.290.490.6%3.51%4.11%1081.5K
$37.50Sep 11$1.250.452.0%3.40%5.36%6957
$38.00Sep 18$1.230.423.3%3.34%6.66%85426.0K
$37.00Aug 31$1.110.490.6%3.02%3.62%2702.6K
$37.50Sep 4$1.060.442.0%2.88%4.84%13870
$38.00Sep 11$1.050.403.3%2.85%6.17%764
$37.00Aug 28$1.040.490.6%2.83%3.43%3681.8K
$39.00Sep 18$0.890.336.0%2.42%8.46%44217.2K

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 222,192
Total Puts 74,611
Put/Call Ratio 0.34
Net Difference 147,581

Prior's Put/Call Breakdown

Total Calls 78,709
Total Puts 40,214
Put/Call Ratio 0.51
Net Difference 38,495

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