Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.57 +0.22%
(8/7 13:25) ◀
|
Friday, August 7, 2026 (1:30pm)
January 2026
|
▶ (8/7 13:35)
◀ 8/7 13:30 ▶

Option Volume

Detail
ℹ
Current (08/07 1:30pm) 322,594
Calls: 237,389 (74%)
Puts: 85,205 (26%)
Prior (08/06) 152,090
Calls: 99,417 (65%)
Puts: 52,673 (35%)
Current vs Prior +112.11%
Calls: +138.78% (Calls)
Puts: +61.76% (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 -20.36%
Calls: -0.48%
Puts: -48.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:30pm) $10.54M
Calls: $7.12M (68%)
Puts: $3.42M (32%)
Prior (08/06) $15.82M
Calls: $11.68M (74%)
Puts: $4.14M (26%)
Current vs Prior -33.39%
Calls: -39.04%
Puts: -17.44%
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 -77.22%
Calls: -65.96%
Puts: -86.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:30pm) 0.36
Prior (08/06) 0.53
Current vs Prior -32.26%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -48.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:30pm) 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 1.56% | 3.91%5.36% | 10.86%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -28.91% | -8.53%-5.98% | -0.22%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -46.80% | -19.81%-19.36% | -4.78%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -28.91% | -8.53%-5.98% | -0.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.83% | 2.04%
Calls: 8.33% | 1.59%
Puts: 13.33% | 2.50%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +2.75% | -45.60%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +82.41% | -31.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($7.12M). Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (237,389 calls vs 85,205 puts). P/C ratio dropping 32% - 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
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
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 258 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.706.75$6.730.7%--0.95106
$31.00Aug 315.755.80$5.780.9%580.9467
$38.00Sep 181.151.16$1.150.9%1.2K0.4026.0K
$31.00Aug 215.655.70$5.680.9%--0.96252
$36.00Sep 111.911.93$1.921.0%70.5882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.041.05$1.051.0%1.3K0.5713.3K
$35.00Sep 181.001.01$1.001.0%3.6K0.3340.4K
$39.00Aug 142.462.49$2.481.2%40.9271
$36.50Aug 210.780.79$0.791.3%3680.4710.4K
$37.50Aug 281.571.59$1.581.3%50.61504

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.050.06$0.0616.7%22.7K0.089.6K
$40.50Aug 210.050.06$0.0616.7%2400.061.8K
$43.00Aug 310.050.06$0.0616.7%630.041.9K
$40.00Aug 210.060.07$0.0714.3%17.9K0.0732.8K
$42.00Aug 310.070.08$0.0812.5%850.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.050.06$0.0616.7%21.2K0.387.8K
$34.00Aug 140.050.06$0.0616.7%1260.077.8K
$31.00Aug 210.050.06$0.0616.7%470.045.1K
$32.00Aug 210.060.07$0.0714.3%2830.0511.8K
$29.50Aug 280.070.08$0.0812.5%--0.04365

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 77.007.30$7.154.2%311.0033
$30.00Aug 76.506.75$6.633.8%981.00108
$30.50Aug 76.006.30$6.154.9%441.0029
$31.00Aug 75.455.80$5.636.2%141.0026
$31.50Aug 75.005.30$5.155.8%51.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 144.104.60$4.3511.5%21.003
$42.00Aug 145.105.50$5.307.5%21.004
$43.00Aug 146.206.50$6.354.7%31.00--
$42.00Aug 215.205.50$5.355.6%61.001.3K
$43.00Aug 216.206.50$6.354.7%21.006

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 295.5K, top 30.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.010.02$0.0250.0%30.5K0.1054.1K
$38.00Aug 140.130.14$0.147.1%25.7K0.1718.2K
$39.00Aug 140.050.06$0.0616.7%22.7K0.089.6K
$40.00Aug 210.060.07$0.0714.3%17.9K0.0732.8K
$37.50Aug 70.000.01$0.01100.0%16.1K0.0329.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.050.06$0.0616.7%21.2K0.387.8K
$37.00Aug 70.420.48$0.4513.3%6.2K0.902.2K
$36.00Sep 181.371.39$1.381.4%4.0K0.4219.4K
$35.00Sep 181.001.01$1.001.0%3.6K0.3340.4K
$36.50Aug 140.520.53$0.531.9%3.2K0.473.4K

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 506.7%, max 904.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18366.3%36.5%904.7%40216.7K
$30.00Aug 7Sep 18445.5%44.4%903.1%2071.7K
$31.00Aug 7Sep 18378.7%41.7%807.9%18214
$42.00Aug 7Sep 18319.3%35.7%794.9%30647.3K
$41.50Aug 7Sep 11295.1%34.7%749.4%191.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18366.3%36.5%904.7%92.0K
$30.00Aug 7Sep 18445.5%44.4%903.1%2.3K57.5K
$29.50Aug 7Aug 28479.4%52.5%813.5%--2.6K
$31.00Aug 7Sep 18378.7%41.7%807.9%4733.7K
$42.00Aug 7Sep 18319.3%35.7%794.9%73.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 9.00, avg 2.04)

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$0.17$0.83$0.174.88$40.17
$39.50$40.00Sep 11$0.10$0.40$0.104.00$39.60
$38.00$38.50Aug 21$0.11$0.39$0.113.55$38.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Sep 18$0.10$0.90$0.109.00$31.90
$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

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 1.97)

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
$33.00$34.00Aug 31$0.88$0.88$0.127.33$33.88
$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$1.85$1.85$0.1512.33$40.15
$41.00$40.00Aug 14$0.90$0.90$0.109.00$40.10
$40.00$39.00Aug 31$0.87$0.87$0.136.69$39.13
$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. 25 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Sep 4Sep 11$0.0635.3%35.3%
$38.50Aug 7Aug 14$0.08135.9%30.2%
$29.50Aug 7Aug 14$0.10479.4%69.7%
$30.00Aug 7Aug 21$0.10445.5%53.5%
$35.00Aug 7Aug 14$0.10118.3%31.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.06135.9%30.2%
$34.50Aug 7Aug 14$0.08151.1%33.6%
$40.00Aug 7Aug 14$0.10218.9%37.4%
$39.00Aug 7Aug 14$0.11164.5%31.8%
$39.50Aug 7Aug 14$0.11192.1%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.49% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.12$0.06$0.18$36.32$36.680.49%
$37.00Aug 7$0.02$0.45$0.47$36.53$37.471.29%
$36.00Aug 7$0.57$0.01$0.58$35.42$36.581.59%
$37.50Aug 7$0.01$0.93$0.94$36.56$38.442.57%
$35.50Aug 7$1.12$0.01$1.13$34.37$36.633.09%
$36.50Aug 14$0.63$0.53$1.16$35.34$37.663.17%
$37.00Aug 14$0.40$0.80$1.20$35.80$38.203.28%
$36.00Aug 14$0.93$0.34$1.27$34.73$37.273.47%
$37.50Aug 14$0.24$1.15$1.39$36.11$38.893.80%
$38.00Aug 7$0.01$1.42$1.43$36.57$39.433.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.22% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.50Aug 7$0.02$0.06$0.08$36.42$37.08
$39.00$34.50Aug 14$0.06$0.09$0.15$34.35$39.15
$38.50$34.50Aug 14$0.09$0.09$0.18$34.32$38.68
$39.00$35.00Aug 14$0.06$0.13$0.19$34.81$39.19
$38.50$35.00Aug 14$0.09$0.13$0.22$34.78$38.72
$38.00$34.50Aug 14$0.14$0.09$0.23$34.27$38.23
$38.00$35.00Aug 14$0.14$0.13$0.27$34.73$38.27
$39.00$35.50Aug 14$0.06$0.21$0.27$35.23$39.27
$38.50$35.50Aug 14$0.09$0.21$0.30$35.20$38.80
$41.00$32.00Aug 31$0.13$0.17$0.30$31.70$41.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 18$0.90$0.109.00$31.10$33.90
32/3334/35Sep 18$0.84$0.165.25$32.16$34.84
33/3435/36Sep 18$0.83$0.174.88$33.17$35.83
34/3536/37Sep 18$0.81$0.194.26$34.19$36.81
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
31/3234/35Sep 18$0.80$0.204.00$31.20$34.80
33/3435/36Aug 31$0.79$0.213.76$33.21$35.79
36/3738/39Sep 18$0.79$0.213.76$36.21$38.79
35/3636/37Aug 28$0.39$0.113.55$35.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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
$31.00$32.00$33.00Sep 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$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$32.00$33.00$34.00Sep 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. 109 found (best net $-1.20, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.20$1.80
$40.00$41.001:2Aug 31-$0.05$0.95
$38.00$39.001:2Aug 31-$0.11$0.89
$42.00$43.001:2Sep 18-$0.14$0.86
$41.00$42.001:2Sep 18-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 31-$0.07$0.93
$31.00$30.001:2Aug 31-$0.08$0.92
$31.00$30.001:2Sep 4-$0.08$0.92
$33.00$32.001:2Aug 31-$0.10$0.90
$34.00$33.001:2Aug 31-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.29%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.570.491.2%4.29%5.47%1.2K17.0K
$37.00Sep 11$1.380.481.2%3.77%4.95%93116
$37.00Sep 4$1.180.471.2%3.23%4.40%1131.5K
$37.50Sep 11$1.150.432.5%3.14%5.69%9657
$38.00Sep 18$1.150.403.9%3.14%7.05%1.2K26.0K
$37.00Aug 31$1.000.461.2%2.73%3.91%2852.6K
$37.50Sep 4$0.960.412.5%2.63%5.17%23870
$38.00Sep 11$0.960.383.9%2.63%6.54%764
$37.00Aug 28$0.930.461.2%2.54%3.72%3691.8K
$39.00Sep 18$0.820.316.6%2.24%8.89%45817.2K

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 237,389
Total Puts 85,205
Put/Call Ratio 0.36
Net Difference 152,184

Prior's Put/Call Breakdown

Total Calls 99,417
Total Puts 52,673
Put/Call Ratio 0.53
Net Difference 46,744

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