Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.73 +0.64%
(8/7 12:50) ◀
|
Friday, August 7, 2026 (12:55pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:55 ▶

Option Volume

Detail
ℹ
Current (08/07 12:55pm) 302,094
Calls: 225,177 (75%)
Puts: 76,917 (25%)
Prior (08/06) 121,611
Calls: 80,276 (66%)
Puts: 41,335 (34%)
Current vs Prior +148.41%
Calls: +180.50% (Calls)
Puts: +86.08% (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 -25.42%
Calls: -5.60%
Puts: -53.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:55pm) $9.84M
Calls: $7.50M (76%)
Puts: $2.33M (24%)
Prior (08/06) $12.42M
Calls: $9.18M (74%)
Puts: $3.24M (26%)
Current vs Prior -20.79%
Calls: -18.27%
Puts: -27.96%
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 -78.73%
Calls: -64.13%
Puts: -90.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:55pm) 0.34
Prior (08/06) 0.51
Current vs Prior -33.66%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -51.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:55pm) 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% | 3.84%5.34% | 10.84%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -31.70% | -10.21%-6.39% | -0.40%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -48.89% | -21.27%-19.71% | -4.96%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -31.70% | -10.21%-6.39% | -0.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.94% | 2.13%
Calls: 11.54% | 1.41%
Puts: 10.34% | 2.86%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +3.80% | -43.20%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +84.26% | -28.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($7.50M) vs puts ($2.33M). Unusually high activity with volume up 148% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (225,177 calls vs 76,917 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
12:55BULLISHBULLISHBULLISH
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 286.856.90$6.880.7%--0.96106
$30.50Aug 216.306.35$6.320.8%--0.9712
$31.00Aug 315.905.95$5.930.8%580.9467
$31.00Aug 215.805.85$5.820.9%--0.96252
$36.00Sep 182.202.22$2.210.9%4120.5910.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 142.792.82$2.811.1%20.93249
$37.00Sep 181.761.78$1.771.1%2050.5010.5K
$39.00Aug 142.312.34$2.331.3%40.9171
$38.00Sep 182.312.34$2.331.3%1140.598.9K
$39.50Aug 212.822.86$2.841.4%20.8841

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%161.0033
$30.00Aug 76.656.90$6.783.7%560.99108
$30.50Aug 76.206.40$6.303.2%440.9929
$31.00Aug 75.705.90$5.803.4%140.9926
$31.50Aug 75.205.40$5.303.8%50.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 70.760.80$0.785.1%851.00425
$38.00Aug 71.181.30$1.249.7%81.00293
$38.50Aug 71.691.80$1.756.3%611.0075
$39.00Aug 72.152.32$2.247.6%41.0010
$39.50Aug 72.672.80$2.744.7%31.003

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 275.4K, top 29.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.020.03$0.0333.3%29.9K0.1754.1K
$38.00Aug 140.160.17$0.175.9%24.8K0.2018.2K
$39.00Aug 140.060.07$0.0714.3%22.6K0.099.6K
$37.50Aug 70.000.01$0.01100.0%16.1K0.0329.6K
$37.00Aug 140.450.46$0.462.2%13.3K0.4310.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%20.5K0.147.8K
$37.00Aug 70.270.30$0.2910.3%6.1K0.852.2K
$35.00Sep 180.940.96$0.952.1%3.0K0.3240.4K
$35.00Aug 140.100.11$0.119.1%2.7K0.1315.8K
$37.00Aug 140.690.71$0.702.9%2.7K0.576.2K

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 465.6%, max 877.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18363.7%37.2%877.1%722.4K
$30.00Aug 7Sep 18412.1%44.8%819.3%1461.7K
$43.00Aug 7Sep 18322.7%36.3%788.0%39616.7K
$31.00Aug 7Sep 18351.8%41.8%742.2%18214
$42.00Aug 7Sep 18280.0%35.6%687.3%30647.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18363.7%37.2%877.1%51.0K
$30.00Aug 7Sep 18412.1%44.8%819.3%2.3K57.5K
$43.00Aug 7Sep 18322.7%36.3%788.0%82.0K
$31.00Aug 7Sep 18351.8%41.8%742.2%3693.7K
$29.50Aug 7Aug 28442.8%52.6%741.1%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 7.33, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.18$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$0.12$0.88$0.127.33$33.88
$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
$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 14.00, avg 1.88)

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
$31.50$32.50Sep 11$0.90$0.90$0.109.00$32.40
$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
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
$42.00$41.00Sep 18$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 14$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 31$0.81$0.81$0.194.26$39.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.05146.7%34.1%
$39.00Aug 7Aug 14$0.06139.1%31.4%
$30.00Aug 7Aug 21$0.07412.1%53.3%
$42.50Sep 4Sep 11$0.0735.2%35.3%
$38.50Aug 7Aug 14$0.09113.0%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07146.7%34.1%
$39.50Aug 7Aug 14$0.07164.3%33.3%
$39.00Aug 7Aug 14$0.09139.1%31.4%
$35.00Aug 7Aug 14$0.10117.3%31.1%
$38.50Aug 7Aug 14$0.11113.0%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.76% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.26$0.02$0.28$36.22$36.780.76%
$37.00Aug 7$0.03$0.29$0.32$36.68$37.320.87%
$36.00Aug 7$0.76$0.01$0.77$35.23$36.772.10%
$37.50Aug 7$0.01$0.78$0.79$36.71$38.292.15%
$36.50Aug 14$0.71$0.45$1.16$35.34$37.663.16%
$37.00Aug 14$0.46$0.70$1.16$35.84$38.163.16%
$38.00Aug 7$0.01$1.24$1.25$36.75$39.253.40%
$35.50Aug 7$1.25$0.01$1.26$34.24$36.763.43%
$37.50Aug 14$0.28$1.02$1.30$36.20$38.803.54%
$36.00Aug 14$1.04$0.28$1.32$34.68$37.323.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.14% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.50Aug 7$0.03$0.02$0.05$36.45$37.05
$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. 59 found (best R:R 6.14, avg credit $0.53)

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
37/3839/40Sep 18$0.82$0.184.56$37.18$39.82
33/3435/36Aug 31$0.81$0.194.26$33.19$35.81
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
34/3536/37Sep 18$0.80$0.204.00$34.20$36.80
34/3435/36Sep 11$0.79$0.213.76$33.71$35.79
32/3335/36Sep 18$0.79$0.213.76$32.21$35.79
36/3738/39Sep 18$0.79$0.213.76$36.21$38.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
$34.00$35.00$36.00Sep 18$0.07$0.9313.29
$38.00$39.00$40.00Sep 18$0.07$0.9313.29
$31.00$32.00$33.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Sep 18$0.07$0.9313.29

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 $-1.35, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.35$1.65
$43.00$44.001:2Aug 14$0.00$1.00
$40.00$41.001:2Aug 31-$0.05$0.95
$39.00$40.001:2Aug 31-$0.06$0.94
$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-$0.10$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 4.49%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.650.500.7%4.49%5.23%1.2K17.0K
$37.00Sep 11$1.460.500.7%3.97%4.71%93116
$37.00Sep 4$1.260.490.7%3.43%4.17%1081.5K
$37.50Sep 11$1.230.452.1%3.35%5.45%6957
$38.00Sep 18$1.210.413.5%3.29%6.75%85826.0K
$37.00Aug 31$1.080.480.7%2.94%3.68%2702.6K
$37.50Sep 4$1.030.432.1%2.80%4.90%13870
$38.00Sep 11$1.020.403.5%2.78%6.23%764
$37.00Aug 28$1.010.480.7%2.75%3.48%3681.8K
$39.00Sep 18$0.880.336.2%2.40%8.58%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 225,177
Total Puts 76,917
Put/Call Ratio 0.34
Net Difference 148,260

Prior's Put/Call Breakdown

Total Calls 80,276
Total Puts 41,335
Put/Call Ratio 0.51
Net Difference 38,941

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