Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.62 +0.34%
(8/7 13:40) ◀
|
Friday, August 7, 2026 (1:45pm)
January 2026
|
▶ (8/7 13:50)
◀ 8/7 13:45 ▶

Option Volume

Detail
ℹ
Current (08/07 1:45pm) 340,452
Calls: 241,757 (71%)
Puts: 98,695 (29%)
Prior (08/06) 160,854
Calls: 104,525 (65%)
Puts: 56,329 (35%)
Current vs Prior +111.65%
Calls: +131.29% (Calls)
Puts: +75.21% (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 -15.95%
Calls: +1.35%
Puts: -40.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:45pm) $11.20M
Calls: $7.44M (66%)
Puts: $3.76M (34%)
Prior (08/06) $16.86M
Calls: $12.09M (72%)
Puts: $4.77M (28%)
Current vs Prior -33.57%
Calls: -38.48%
Puts: -21.12%
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 -75.78%
Calls: -64.44%
Puts: -85.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:45pm) 0.41
Prior (08/06) 0.54
Current vs Prior -24.25%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -41.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:45pm) 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% | 3.88%5.33% | 10.90%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -31.49% | -9.30%-6.58% | +0.15%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -48.74% | -20.48%-19.88% | -4.44%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -31.49% | -9.30%-6.58% | +0.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.24% | 2.07%
Calls: 14.29% | 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 +25.62% | -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 +123.00% | -30.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($7.44M). Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (241,757 calls vs 98,695 puts). P/C ratio dropping 24% - 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
13:45BULLISHBULLISHBULLISH
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 259 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 182.142.15$2.150.5%4660.5810.2K
$37.00Sep 181.611.62$1.620.6%1.2K0.4917.0K
$30.00Aug 286.756.80$6.780.7%--0.93106
$36.50Aug 281.211.22$1.210.8%910.531.5K
$31.00Aug 315.805.85$5.820.9%580.9267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.021.03$1.021.0%1.4K0.5613.3K
$39.00Aug 142.412.44$2.421.2%40.9271
$34.00Sep 180.720.73$0.731.4%3110.2514.7K
$39.50Aug 142.892.93$2.911.4%60.95249
$35.00Sep 40.680.69$0.691.4%2130.30245

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
$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
$38.50Aug 140.080.09$0.0911.1%13.3K0.1219.9K
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%311.0033
$30.00Aug 76.456.75$6.604.5%981.00108
$30.50Aug 75.956.25$6.104.9%441.0029
$31.00Aug 75.455.75$5.605.4%141.0026
$31.50Aug 74.955.25$5.105.9%51.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 76.206.55$6.385.5%50.99--
$42.00Aug 75.205.55$5.386.5%50.99--
$41.00Aug 74.254.55$4.406.8%110.99--
$41.50Aug 74.705.05$4.887.2%50.99--
$40.50Aug 73.754.00$3.886.4%200.99--

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 313.3K, top 30.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.010.02$0.0250.0%30.8K0.1054.1K
$38.00Aug 140.130.14$0.147.1%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%22.1K0.297.8K
$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
$36.50Aug 140.500.51$0.512.0%4.1K0.463.4K

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 531.8%, max 943.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18468.3%44.9%943.6%2071.7K
$43.00Aug 7Sep 18380.4%36.5%943.1%40216.7K
$31.00Aug 7Sep 18398.6%41.9%850.6%18214
$42.00Aug 7Sep 18331.2%35.6%829.5%31347.3K
$41.50Aug 7Sep 11305.9%34.5%785.9%191.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18468.3%44.9%943.6%2.4K57.5K
$43.00Aug 7Sep 18380.4%36.5%943.1%102.0K
$29.50Aug 7Aug 28503.8%52.7%855.4%--2.6K
$31.00Aug 7Sep 18398.6%41.9%850.6%4743.7K
$42.00Aug 7Sep 18331.2%35.6%829.5%73.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 9.00, avg 2.13)

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$0.16$0.84$0.165.25$39.16
$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$0.12$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. 129 found (best R:R 15.67, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.82$2.82$0.1815.67$32.82
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$31.00$32.00Sep 18$0.90$0.90$0.109.00$31.90
$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$1.80$1.80$0.209.00$40.20
$42.00$41.00Sep 18$0.90$0.90$0.109.00$41.10
$40.00$39.00Aug 31$0.87$0.87$0.136.69$39.13
$41.00$40.00Sep 18$0.85$0.85$0.155.67$40.15
$40.00$39.00Sep 4$0.83$0.83$0.174.88$39.17

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$0.05228.5%39.9%
$42.50Sep 4Sep 11$0.0735.1%35.4%
$31.00Aug 7Aug 14$0.08398.6%58.3%
$32.50Aug 7Aug 14$0.08296.1%46.8%
$33.00Aug 7Aug 14$0.08262.3%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.08160.9%34.1%
$38.00Aug 7Aug 14$0.09107.9%28.5%
$35.00Aug 7Aug 14$0.12126.6%31.5%
$35.50Aug 7Aug 14$0.1991.6%29.6%
$37.50Aug 7Aug 14$0.2174.8%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.49% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.14$0.04$0.18$36.32$36.680.49%
$37.00Aug 7$0.02$0.41$0.43$36.57$37.431.17%
$36.00Aug 7$0.62$0.01$0.63$35.37$36.631.72%
$37.50Aug 7$0.01$0.90$0.91$36.59$38.412.48%
$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$0.32$1.28$34.72$37.283.50%
$37.50Aug 14$0.25$1.11$1.36$36.14$38.863.71%
$38.00Aug 7$0.01$1.42$1.43$36.57$39.433.90%

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$0.86$0.146.14$32.14$34.86
33/3435/36Sep 18$0.83$0.174.88$33.17$35.83
31/3234/35Sep 18$0.82$0.184.56$31.18$34.82
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
33/3435/36Aug 31$0.80$0.204.00$33.20$35.80
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
34/3536/37Sep 4$0.39$0.113.55$34.61$36.89

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$33.00Aug 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
$38.00$39.00$40.00Sep 18$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$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
$41.00$42.00$43.00Aug 28$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-1.21, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.21$1.79
$40.00$41.001:2Aug 31-$0.05$0.95
$38.00$39.001:2Aug 31-$0.10$0.90
$42.00$43.001:2Sep 18-$0.15$0.85
$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-$0.10$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 4.40%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.610.491.0%4.40%5.43%1.2K17.0K
$37.00Sep 11$1.400.481.0%3.82%4.86%96116
$37.00Sep 4$1.200.481.0%3.28%4.31%1131.5K
$37.50Sep 11$1.170.432.4%3.19%5.60%9657
$38.00Sep 18$1.160.403.8%3.17%6.94%1.2K26.0K
$37.00Aug 31$1.030.471.0%2.81%3.85%2872.6K
$37.50Sep 4$0.980.422.4%2.68%5.08%23870
$38.00Sep 11$0.980.393.8%2.68%6.44%1264
$37.00Aug 28$0.950.461.0%2.59%3.63%3691.8K
$39.00Sep 18$0.840.326.5%2.29%8.79%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 241,757
Total Puts 98,695
Put/Call Ratio 0.41
Net Difference 143,062

Prior's Put/Call Breakdown

Total Calls 104,525
Total Puts 56,329
Put/Call Ratio 0.54
Net Difference 48,196

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