Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.77 +0.75%
(8/7 12:45) ◀
|
Friday, August 7, 2026 (12:50pm)
January 2026
|
▶ (8/7 12:55)
◀ 8/7 12:50 ▶

Option Volume

Detail
ℹ
Current (08/07 12:50pm) 300,384
Calls: 224,381 (75%)
Puts: 76,003 (25%)
Prior (08/06) 120,859
Calls: 79,654 (66%)
Puts: 41,205 (34%)
Current vs Prior +148.54%
Calls: +181.69% (Calls)
Puts: +84.45% (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 -25.84%
Calls: -5.93%
Puts: -54.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:50pm) $9.82M
Calls: $7.56M (77%)
Puts: $2.26M (23%)
Prior (08/06) $12.24M
Calls: $9.01M (74%)
Puts: $3.23M (26%)
Current vs Prior -19.71%
Calls: -16.07%
Puts: -29.89%
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 -78.76%
Calls: -63.86%
Puts: -91.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:50pm) 0.34
Prior (08/06) 0.52
Current vs Prior -34.52%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -51.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:50pm) 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 1.50% | 3.83%5.33% | 10.85%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -31.77% | -10.30%-6.49% | -0.26%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -48.95% | -21.36%-19.80% | -4.83%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -31.77% | -10.30%-6.49% | -0.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.55% | 2.84%
Calls: 14.29% | 2.74%
Puts: 14.81% | 2.94%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +38.05% | -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 +145.07% | -4.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.56M) vs puts ($2.26M). Unusually high activity with volume up 149% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (224,381 calls vs 76,003 puts). P/C ratio dropping 35% - 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
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
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 266 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.906.95$6.930.7%--0.96106
$36.00Sep 182.222.24$2.230.9%4120.6010.2K
$32.00Aug 284.955.00$4.971.0%80.93--
$32.00Aug 214.854.90$4.881.0%--0.93220
$34.00Aug 142.832.86$2.851.1%2060.93287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 142.752.78$2.761.1%20.94249
$38.00Aug 311.831.85$1.841.1%7160.641.5K
$35.00Sep 110.790.80$0.801.3%80.3049
$39.00Aug 142.272.30$2.291.3%40.9171
$36.50Aug 210.700.71$0.711.4%3390.4410.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 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%22.6K0.099.6K
$42.00Aug 280.060.07$0.0714.3%760.052.9K
$40.00Aug 210.070.08$0.0812.5%13.2K0.0832.8K
$42.00Aug 310.080.09$0.0911.1%850.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%1150.077.8K
$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%6110.091.9K
$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%141.0033
$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. 303 active (total vol 273.8K, top 29.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.030.04$0.0425.0%29.8K0.2154.1K
$38.00Aug 140.160.17$0.175.9%24.8K0.2118.2K
$39.00Aug 140.060.07$0.0714.3%22.6K0.099.6K
$37.50Aug 70.000.01$0.01100.0%16.0K0.0329.6K
$37.00Aug 140.460.47$0.472.1%13.2K0.4410.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%20.4K0.137.8K
$37.00Aug 70.250.29$0.2714.8%6.1K0.792.2K
$35.00Sep 180.930.95$0.942.1%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 458.8%, max 865.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18358.0%37.1%865.8%722.4K
$30.00Aug 7Sep 18408.3%45.0%808.1%1461.7K
$43.00Aug 7Sep 18317.5%36.2%777.2%39616.7K
$31.00Aug 7Sep 18348.7%41.9%732.0%18214
$31.50Aug 7Sep 11319.4%41.3%673.9%612
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18358.0%37.1%865.8%51.0K
$30.00Aug 7Sep 18408.3%45.0%808.1%2.3K57.5K
$43.00Aug 7Sep 18317.5%36.2%777.2%82.0K
$31.00Aug 7Sep 18348.7%41.9%732.0%3693.7K
$29.50Aug 7Aug 28438.5%52.8%730.7%--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 8.09, avg 1.88)

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$0.18$0.82$0.184.56$40.18
$37.50$38.00Aug 14$0.11$0.39$0.113.55$37.61
$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$0.14$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$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 19.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.85$2.85$0.1519.00$32.85
$30.00$31.00Sep 18$0.90$0.90$0.109.00$30.90
$32.00$33.00Sep 18$0.90$0.90$0.109.00$32.90
$33.00$34.00Aug 31$0.89$0.89$0.118.09$33.89
$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
$42.00$41.00Sep 18$0.87$0.87$0.136.69$41.13
$40.00$39.00Aug 31$0.84$0.84$0.165.25$39.16
$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. 24 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 7Aug 14$0.05232.5%44.1%
$34.00Aug 7Aug 14$0.05175.1%37.4%
$39.00Aug 7Aug 14$0.06136.0%31.1%
$30.00Aug 7Aug 21$0.07408.3%53.5%
$42.50Sep 4Sep 11$0.0735.0%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07146.2%34.4%
$38.50Aug 7Aug 14$0.07110.2%28.9%
$35.00Aug 7Aug 14$0.10117.2%31.4%
$38.00Aug 7Aug 14$0.1583.1%28.2%
$35.50Aug 7Aug 14$0.1687.7%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.82% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.28$0.02$0.30$36.20$36.800.82%
$37.00Aug 7$0.04$0.27$0.31$36.69$37.310.84%
$37.50Aug 7$0.01$0.75$0.76$36.74$38.262.07%
$36.00Aug 7$0.77$0.01$0.78$35.22$36.782.12%
$37.00Aug 14$0.47$0.68$1.15$35.85$38.153.13%
$36.50Aug 14$0.73$0.45$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$0.28$1.00$1.28$36.22$38.783.48%
$36.00Aug 14$1.06$0.28$1.34$34.66$37.343.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.16% of stock, avg 3.48%)

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
$38.50$34.50Aug 14$0.10$0.08$0.18$34.32$38.68
$39.00$35.00Aug 14$0.07$0.11$0.18$34.82$39.18
$38.50$35.00Aug 14$0.10$0.11$0.21$34.79$38.71
$39.00$35.50Aug 14$0.07$0.17$0.24$35.26$39.24
$38.00$34.50Aug 14$0.17$0.08$0.25$34.25$38.25
$38.50$35.50Aug 14$0.10$0.17$0.27$35.23$38.77
$38.00$35.00Aug 14$0.17$0.11$0.28$34.72$38.28
$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. 54 found (best R:R 6.14, avg credit $0.55)

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$0.81$0.194.26$33.19$35.81
34/3536/37Sep 18$0.81$0.194.26$34.19$36.81
36/3738/39Sep 18$0.81$0.194.26$36.19$38.81
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80
32/3335/36Sep 18$0.79$0.213.76$32.21$35.79
35/3637/38Sep 11$0.39$0.113.55$35.11$37.39
36/3638/38Sep 11$0.39$0.113.55$35.61$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$34.00$35.00$36.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$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
$39.00$40.00$41.00Aug 31$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. 115 found (best net $-1.30, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.30$1.70
$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
$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 4.54%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.670.500.6%4.54%5.17%1.2K17.0K
$37.00Sep 11$1.470.500.6%4.00%4.62%93116
$37.00Sep 4$1.280.490.6%3.48%4.11%1081.5K
$37.50Sep 11$1.240.452.0%3.37%5.36%6957
$38.00Sep 18$1.230.413.4%3.35%6.69%85726.0K
$37.00Aug 31$1.100.490.6%2.99%3.62%2702.6K
$37.50Sep 4$1.050.442.0%2.86%4.84%13870
$38.00Sep 11$1.040.403.4%2.83%6.17%764
$37.00Aug 28$1.030.480.6%2.80%3.43%3681.8K
$39.00Sep 18$0.880.336.1%2.39%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 224,381
Total Puts 76,003
Put/Call Ratio 0.34
Net Difference 148,378

Prior's Put/Call Breakdown

Total Calls 79,654
Total Puts 41,205
Put/Call Ratio 0.52
Net Difference 38,449

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