Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.61 +0.32%
(8/7 13:35) ◀
|
Friday, August 7, 2026 (1:40pm)
January 2026
|
▶ (8/7 13:45)
◀ 8/7 13:40 ▶

Option Volume

Detail
ℹ
Current (08/07 1:40pm) 338,883
Calls: 240,989 (71%)
Puts: 97,894 (29%)
Prior (08/06) 156,413
Calls: 101,283 (65%)
Puts: 55,130 (35%)
Current vs Prior +116.66%
Calls: +137.94% (Calls)
Puts: +77.57% (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 -16.34%
Calls: +1.03%
Puts: -41.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:40pm) $11.12M
Calls: $7.39M (66%)
Puts: $3.73M (34%)
Prior (08/06) $16.39M
Calls: $11.74M (72%)
Puts: $4.65M (28%)
Current vs Prior -32.19%
Calls: -37.07%
Puts: -19.86%
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 -75.96%
Calls: -64.68%
Puts: -85.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:40pm) 0.41
Prior (08/06) 0.54
Current vs Prior -25.37%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -42.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:40pm) 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 1.53% | 3.88%5.33% | 10.87%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -30.23% | -9.27%-6.56% | -0.08%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -47.79% | -20.46%-19.86% | -4.65%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -30.23% | -9.27%-6.56% | -0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.10% | 2.07%
Calls: 20.00% | 1.54%
Puts: 12.20% | 2.60%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +52.75% | -44.80%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +171.17% | -30.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($7.39M). Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (240,989 calls vs 97,894 puts). P/C ratio dropping 25% - 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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
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 257 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.756.80$6.780.7%--0.96106
$36.00Sep 182.132.15$2.140.9%4660.5810.2K
$32.00Aug 214.704.75$4.721.1%--0.95220
$36.00Sep 41.741.76$1.751.1%570.59422
$34.50Aug 282.572.60$2.591.2%--0.7838
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 181.361.37$1.370.7%4.0K0.4219.4K
$39.50Aug 142.902.93$2.921.0%20.94249
$39.50Aug 212.932.97$2.951.4%20.9041
$34.00Sep 180.720.73$0.731.4%3110.2514.7K
$40.00Aug 213.403.45$3.431.5%290.929.7K

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%19.2K0.0732.8K
$42.00Aug 310.070.08$0.0812.5%850.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%1460.077.8K
$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
$34.50Aug 140.080.09$0.0911.1%6170.101.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.007.25$7.133.5%310.9933
$30.00Aug 76.456.75$6.604.5%980.99108
$30.50Aug 75.956.25$6.104.9%440.9929
$31.00Aug 75.455.75$5.605.4%140.9926
$31.50Aug 74.955.25$5.105.9%50.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 71.371.51$1.449.7%101.00293
$38.50Aug 71.862.00$1.937.3%641.0075
$39.00Aug 72.272.51$2.3910.0%51.0010
$39.50Aug 72.842.98$2.914.8%311.003
$40.00Aug 73.253.50$3.387.4%451.00--

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 311.7K, top 30.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.010.02$0.0250.0%30.8K0.1054.1K
$38.00Aug 140.130.15$0.1414.3%25.8K0.1818.2K
$39.00Aug 140.050.06$0.0616.7%22.7K0.089.6K
$40.00Aug 210.060.07$0.0714.3%19.2K0.0732.8K
$37.50Aug 70.000.01$0.01100.0%16.1K0.0329.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.030.04$0.0425.0%22.0K0.297.8K
$32.50Sep 40.250.27$0.267.7%10.0K0.122.9K
$37.00Aug 70.380.43$0.4112.2%6.2K0.902.2K
$35.00Sep 180.991.01$1.002.0%4.1K0.3340.4K
$36.00Sep 181.361.37$1.370.7%4.0K0.4219.4K

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 521.6%, max 930.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18373.9%36.3%930.9%40216.7K
$30.00Aug 7Sep 18461.0%44.9%927.8%2071.7K
$31.00Aug 7Sep 18392.4%42.1%831.6%18214
$42.00Aug 7Sep 18325.5%35.7%812.9%30747.3K
$41.50Aug 7Sep 11300.6%34.5%770.7%191.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18373.9%36.3%930.9%92.0K
$30.00Aug 7Sep 18461.0%44.9%927.8%2.4K57.5K
$29.50Aug 7Aug 28495.8%52.7%841.0%--2.6K
$31.00Aug 7Sep 18392.4%42.1%831.6%4743.7K
$42.00Aug 7Sep 18325.5%35.7%812.9%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 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Sep 18$0.11$0.89$0.118.09$41.11
$39.00$40.00Aug 31$0.15$0.85$0.155.67$39.15
$40.00$41.00Sep 18$0.18$0.82$0.184.56$40.18
$39.50$40.00Sep 11$0.10$0.40$0.104.00$39.60
$37.50$38.00Aug 14$0.11$0.39$0.113.55$37.61
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$0.11$0.89$0.118.09$33.89
$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 1.88)

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$1.82$1.82$0.1810.11$40.18
$42.00$41.00Sep 18$0.90$0.90$0.109.00$41.10
$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. 26 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Aug 7Aug 14$0.05225.1%39.8%
$42.50Sep 4Sep 11$0.0735.1%35.4%
$31.00Aug 7Aug 14$0.08392.4%58.0%
$32.50Aug 7Aug 14$0.08291.5%46.8%
$33.00Aug 7Aug 14$0.08258.3%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 7Aug 14$0.07105.8%28.6%
$34.50Aug 7Aug 14$0.08158.6%34.0%
$35.00Aug 7Aug 14$0.12124.9%31.5%
$35.50Aug 7Aug 14$0.1990.5%29.8%
$37.50Aug 7Aug 14$0.2273.2%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.52% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.15$0.04$0.19$36.31$36.690.52%
$37.00Aug 7$0.02$0.41$0.43$36.57$37.431.17%
$36.00Aug 7$0.61$0.01$0.62$35.38$36.621.69%
$37.50Aug 7$0.01$0.89$0.90$36.60$38.402.46%
$35.50Aug 7$1.10$0.01$1.11$34.39$36.613.03%
$36.50Aug 14$0.65$0.51$1.16$35.34$37.663.17%
$37.00Aug 14$0.41$0.77$1.18$35.82$38.183.22%
$36.00Aug 14$0.96$0.33$1.29$34.71$37.293.52%
$37.50Aug 14$0.25$1.11$1.36$36.14$38.863.71%
$38.00Aug 7$0.01$1.44$1.45$36.55$39.453.96%

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$0.02$0.04$0.06$36.44$37.06
$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
$39.00$35.50Aug 14$0.06$0.20$0.26$35.24$39.26
$38.00$35.00Aug 14$0.14$0.13$0.27$34.73$38.27
$38.50$35.50Aug 14$0.09$0.20$0.29$35.21$38.79
$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$0.87$0.136.69$32.13$34.87
31/3234/35Sep 18$0.83$0.174.88$31.17$34.83
33/3435/36Sep 18$0.83$0.174.88$33.17$35.83
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
36/3638/38Sep 11$0.40$0.104.00$35.60$37.90
34/3536/37Sep 18$0.80$0.204.00$34.20$36.80
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80
37/3839/40Sep 18$0.80$0.204.00$37.20$39.80
33/3435/36Aug 31$0.79$0.213.76$33.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$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
$39.00$40.00$41.00Aug 31$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
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$41.00$42.00$43.00Aug 14$0.09$0.9110.11

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-$0.07$0.93
$38.00$39.001:2Aug 31-$0.10$0.90
$42.00$43.001:2Sep 18-$0.13$0.87
$41.00$42.001:2Sep 18-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.07$0.93
$31.00$30.001:2Sep 4-$0.08$0.92
$32.00$31.001:2Aug 31-$0.09$0.91
$33.00$32.001:2Aug 31-$0.09$0.91
$31.00$30.001:2Sep 11-$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 4.37%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.600.491.1%4.37%5.44%1.2K17.0K
$37.00Sep 11$1.400.481.1%3.82%4.89%96116
$37.00Sep 4$1.200.471.1%3.28%4.34%1131.5K
$37.50Sep 11$1.170.432.4%3.20%5.63%9657
$38.00Sep 18$1.160.403.8%3.17%6.97%1.2K26.0K
$37.00Aug 31$1.020.471.1%2.79%3.85%2872.6K
$37.50Sep 4$0.980.422.4%2.68%5.11%23870
$38.00Sep 11$0.980.393.8%2.68%6.47%1264
$37.00Aug 28$0.950.461.1%2.59%3.66%3691.8K
$39.00Sep 18$0.830.326.5%2.27%8.80%46617.2K

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 240,989
Total Puts 97,894
Put/Call Ratio 0.41
Net Difference 143,095

Prior's Put/Call Breakdown

Total Calls 101,283
Total Puts 55,130
Put/Call Ratio 0.54
Net Difference 46,153

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