Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.62 +0.36%
(8/7 13:10) ◀
|
Friday, August 7, 2026 (1:15pm)
January 2026
|
▶ (8/7 13:20)
◀ 8/7 13:15 ▶

Option Volume

Detail
ℹ
Current (08/07 1:15pm) 312,402
Calls: 229,448 (73%)
Puts: 82,954 (27%)
Prior (08/06) 135,850
Calls: 87,281 (64%)
Puts: 48,569 (36%)
Current vs Prior +129.96%
Calls: +162.88% (Calls)
Puts: +70.80% (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 -22.87%
Calls: -3.81%
Puts: -50.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:15pm) $10.36M
Calls: $7.20M (69%)
Puts: $3.16M (31%)
Prior (08/06) $14.44M
Calls: $10.58M (73%)
Puts: $3.85M (27%)
Current vs Prior -28.26%
Calls: -32.02%
Puts: -17.95%
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 -77.60%
Calls: -65.61%
Puts: -87.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:15pm) 0.36
Prior (08/06) 0.56
Current vs Prior -35.03%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -48.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:15pm) 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% | 3.85%5.33% | 10.84%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -31.49% | -9.94%-6.58% | -0.35%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -48.74% | -21.04%-19.88% | -4.91%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -31.49% | -9.94%-6.58% | -0.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.97% | 2.08%
Calls: 6.25% | 1.54%
Puts: 7.69% | 2.63%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior -33.87% | -44.53%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +17.40% | -30.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($7.20M). Unusually high activity with volume up 130% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (229,448 calls vs 82,954 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
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 253 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.756.80$6.780.7%--0.96106
$30.50Aug 216.206.25$6.230.8%--1.0012
$37.00Sep 41.221.23$1.230.8%1080.481.5K
$31.00Aug 315.805.85$5.820.9%580.9467
$31.00Aug 215.705.75$5.730.9%--0.94252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Sep 110.991.00$1.001.0%350.3642
$39.50Aug 142.892.92$2.911.0%20.95249
$37.00Sep 181.811.83$1.821.1%2200.5110.5K
$36.00Aug 310.860.87$0.871.1%250.402.3K
$39.50Aug 212.922.96$2.941.4%20.9041

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.050.06$0.0616.7%22.6K0.089.6K
$40.50Aug 210.050.06$0.0616.7%2150.061.8K
$43.00Aug 310.050.06$0.0616.7%630.041.9K
$42.00Aug 280.060.07$0.0714.3%760.052.9K
$40.00Aug 210.070.08$0.0812.5%14.2K0.0832.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%1260.077.8K
$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%6130.091.9K
$32.50Aug 210.070.08$0.0812.5%750.062.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.057.35$7.204.2%311.0033
$30.00Aug 76.556.75$6.653.0%981.00108
$30.50Aug 76.056.35$6.204.8%441.0029
$31.00Aug 75.455.85$5.657.1%141.0026
$31.50Aug 75.055.35$5.205.8%51.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 76.156.45$6.304.8%50.99--
$41.50Aug 74.654.95$4.806.2%50.99--
$42.00Aug 75.155.45$5.305.7%50.99--
$41.00Aug 74.154.45$4.307.0%110.99--
$40.50Aug 73.654.00$3.839.1%200.99--

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 285.4K, top 30.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.010.02$0.0250.0%30.2K0.1154.1K
$38.00Aug 140.130.15$0.1414.3%25.4K0.1818.2K
$39.00Aug 140.050.06$0.0616.7%22.6K0.089.6K
$37.50Aug 70.000.01$0.01100.0%16.1K0.0329.6K
$40.00Aug 210.070.08$0.0812.5%14.2K0.0832.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.030.04$0.0425.0%20.8K0.287.8K
$37.00Aug 70.370.40$0.397.7%6.2K0.892.2K
$36.00Sep 181.341.37$1.362.2%4.0K0.4219.4K
$35.00Sep 180.981.00$0.992.0%3.6K0.3340.4K
$37.00Aug 140.750.77$0.762.6%2.9K0.606.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 478.9%, max 864.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18428.3%44.4%864.5%2041.7K
$43.00Aug 7Sep 18346.4%36.4%852.1%40216.7K
$31.00Aug 7Sep 18364.6%41.8%773.0%18214
$42.00Aug 7Sep 18301.6%35.5%748.3%30647.3K
$31.50Aug 7Sep 11333.2%41.1%710.4%612
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18428.3%44.4%864.5%2.3K57.5K
$43.00Aug 7Sep 18346.4%36.4%852.1%92.0K
$31.00Aug 7Sep 18364.6%41.8%773.0%4733.7K
$29.50Aug 7Aug 28460.6%52.8%772.8%--2.6K
$42.00Aug 7Sep 18301.6%35.5%748.3%73.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 7.33, avg 2.01)

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$0.16$0.84$0.165.25$39.16
$40.00$41.00Sep 18$0.18$0.82$0.184.56$40.18
$38.00$38.50Aug 21$0.10$0.40$0.104.00$38.10
$39.00$39.50Sep 4$0.10$0.40$0.104.00$39.10
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$0.20$0.80$0.204.00$34.80
$34.50$34.00Sep 4$0.10$0.40$0.104.00$34.40
$34.00$33.00Sep 18$0.20$0.80$0.204.00$33.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 14.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.80$2.80$0.2014.00$32.80
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$32.00$33.00Aug 31$0.90$0.90$0.109.00$32.90
$31.00$32.00Sep 18$0.90$0.90$0.109.00$31.90
$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$1.85$1.85$0.1512.33$40.15
$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
$40.00$39.00Aug 31$0.84$0.84$0.165.25$39.16
$40.00$39.00Sep 4$0.82$0.82$0.184.56$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Aug 7Aug 14$0.07209.4%39.9%
$42.50Sep 4Sep 11$0.0735.0%35.6%
$29.50Aug 7Aug 14$0.08460.6%70.0%
$38.50Aug 7Aug 14$0.08126.2%29.6%
$30.00Aug 7Aug 21$0.10428.3%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.05126.2%29.6%
$34.50Aug 7Aug 14$0.07147.7%33.0%
$40.00Aug 7Aug 14$0.07205.6%37.0%
$35.00Aug 7Aug 14$0.11116.5%30.8%
$39.50Aug 7Aug 14$0.12180.0%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.55% of stock, avg 10.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.16$0.04$0.20$36.30$36.700.55%
$37.00Aug 7$0.02$0.39$0.41$36.59$37.411.12%
$36.00Aug 7$0.67$0.01$0.68$35.32$36.681.86%
$37.50Aug 7$0.01$0.86$0.87$36.63$38.372.38%
$35.50Aug 7$1.13$0.01$1.14$34.36$36.643.11%
$36.50Aug 14$0.65$0.50$1.15$35.35$37.653.14%
$37.00Aug 14$0.41$0.76$1.17$35.83$38.173.19%
$36.00Aug 14$0.97$0.31$1.28$34.72$37.283.50%
$37.50Aug 14$0.25$1.10$1.35$36.15$38.853.69%
$38.00Aug 7$0.01$1.35$1.36$36.64$39.363.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.16% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.50Aug 7$0.02$0.04$0.06$36.44$37.06
$39.00$34.50Aug 14$0.06$0.08$0.14$34.36$39.14
$38.50$34.50Aug 14$0.09$0.08$0.17$34.33$38.67
$39.00$35.00Aug 14$0.06$0.12$0.18$34.82$39.18
$38.50$35.00Aug 14$0.09$0.12$0.21$34.79$38.71
$38.00$34.50Aug 14$0.14$0.08$0.22$34.28$38.22
$39.00$35.50Aug 14$0.06$0.19$0.25$35.25$39.25
$38.00$35.00Aug 14$0.14$0.12$0.26$34.74$38.26
$38.50$35.50Aug 14$0.09$0.19$0.28$35.22$38.78
$41.00$32.00Aug 31$0.13$0.16$0.29$31.71$41.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 5.67, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Sep 18$0.85$0.155.67$33.15$35.85
32/3334/35Sep 18$0.84$0.165.25$32.16$34.84
37/3839/40Sep 18$0.82$0.184.56$37.18$39.82
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
33/3435/36Aug 31$0.80$0.204.00$33.20$35.80
36/3638/38Sep 11$0.40$0.104.00$36.10$37.90
34/3536/37Sep 18$0.80$0.204.00$34.20$36.80
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
34/3436/36Sep 4$0.39$0.113.55$34.11$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.50$32.50$33.50Sep 11$0.05$0.9519.00
$30.00$31.00$32.00Sep 18$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$34.00$35.00$36.00Sep 18$0.05$0.9519.00
$39.00$40.00$41.00Sep 18$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$41.00$42.00$43.00Sep 18$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$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. 111 found (best net $-1.25, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.25$1.75
$39.00$40.001:2Aug 31-$0.06$0.94
$38.00$39.001:2Aug 31-$0.12$0.88
$42.00$43.001:2Sep 18-$0.15$0.85
$41.00$42.001:2Sep 18-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.09$0.91
$31.00$30.001:2Sep 4-$0.09$0.91
$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. 59 found (best yield 4.37%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.600.491.0%4.37%5.41%1.2K17.0K
$37.00Sep 11$1.400.491.0%3.82%4.86%93116
$37.00Sep 4$1.220.481.0%3.33%4.37%1081.5K
$37.50Sep 11$1.180.442.4%3.22%5.63%8957
$38.00Sep 18$1.170.403.8%3.19%6.96%88526.0K
$37.00Aug 31$1.030.471.0%2.81%3.85%2832.6K
$37.50Sep 4$0.990.422.4%2.70%5.11%13870
$38.00Sep 11$0.980.393.8%2.68%6.44%764
$37.00Aug 28$0.960.461.0%2.62%3.66%3681.8K
$39.00Sep 18$0.840.326.5%2.29%8.79%45517.2K

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 229,448
Total Puts 82,954
Put/Call Ratio 0.36
Net Difference 146,494

Prior's Put/Call Breakdown

Total Calls 87,281
Total Puts 48,569
Put/Call Ratio 0.56
Net Difference 38,712

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