Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.72 +0.63%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶ (8/7 14:10)
◀ 8/7 14:05 ▶

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 356,137
Calls: 254,664 (72%)
Puts: 101,473 (28%)
Prior (08/06) 237,102
Calls: 106,083 (45%)
Puts: 131,019 (55%)
Current vs Prior +50.20%
Calls: +140.06% (Calls)
Puts: -22.55% (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 -12.08%
Calls: +6.76%
Puts: -39.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $12.02M
Calls: $8.41M (70%)
Puts: $3.61M (30%)
Prior (08/06) $30.18M
Calls: $12.43M (41%)
Puts: $17.74M (59%)
Current vs Prior -60.18%
Calls: -32.37%
Puts: -79.68%
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 -74.02%
Calls: -59.81%
Puts: -85.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 0.40
Prior (08/06) 1.24
Current vs Prior -67.74%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -43.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 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 1.47% | 3.81%5.31% | 10.84%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -32.92% | -10.82%-6.84% | -0.38%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -49.81% | -21.81%-20.10% | -4.93%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -32.92% | -10.82%-6.84% | -0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.25% | 2.86%
Calls: 12.50% | 2.86%
Puts: 20.00% | 2.86%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +54.17% | -23.73%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +173.70% | -4.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.41M). Light premium activity with dollar volume down 60% vs prior. Above-average activity with volume up 50% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (254,664 calls vs 101,473 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
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 260 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.856.90$6.880.7%--0.96106
$31.00Aug 215.805.85$5.820.9%--0.97252
$36.00Sep 112.002.02$2.011.0%70.6082
$32.00Aug 284.904.95$4.931.0%120.92--
$32.00Aug 214.804.85$4.821.0%--0.95220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 181.761.78$1.771.1%2440.5010.5K
$39.00Aug 142.312.34$2.331.3%40.9171
$39.50Aug 142.792.83$2.811.4%60.94249
$34.00Sep 180.690.70$0.701.4%6200.2414.7K
$40.00Aug 213.303.35$3.331.5%290.929.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.050.06$0.0616.7%22.8K0.089.6K
$43.00Aug 310.050.06$0.0616.7%630.041.9K
$42.00Aug 280.060.07$0.0714.3%760.052.9K
$44.00Sep 40.060.07$0.0714.3%--0.0443
$40.00Aug 210.070.08$0.0812.5%19.2K0.0832.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%1470.077.8K
$31.50Aug 210.050.06$0.0616.7%--0.04283
$32.00Aug 210.060.07$0.0714.3%2830.0511.8K
$32.50Aug 210.070.08$0.0812.5%760.062.1K
$29.50Aug 280.070.08$0.0812.5%--0.04365

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.007.30$7.154.2%310.9933
$30.00Aug 76.506.75$6.633.8%990.99108
$30.50Aug 76.006.25$6.134.1%450.9929
$31.00Aug 75.505.80$5.655.3%140.9926
$31.50Aug 75.005.25$5.134.9%50.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 71.251.36$1.318.4%201.00293
$38.50Aug 71.751.83$1.794.5%711.0075
$39.00Aug 72.252.51$2.3810.9%91.0010
$39.50Aug 72.752.98$2.878.0%311.003
$40.00Aug 73.203.50$3.359.0%451.00--

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 329.0K, top 33.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.010.02$0.0250.0%33.8K0.1354.1K
$38.00Aug 140.150.16$0.166.3%28.0K0.2018.2K
$39.00Aug 140.050.06$0.0616.7%22.8K0.089.6K
$40.00Aug 210.070.08$0.0812.5%19.2K0.0832.8K
$37.50Aug 70.000.01$0.01100.0%16.1K0.0329.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%22.9K0.147.8K
$32.50Sep 40.250.26$0.263.8%10.0K0.122.9K
$37.00Aug 70.270.33$0.3020.0%6.3K0.882.2K
$36.50Aug 140.450.46$0.462.2%4.3K0.433.4K
$35.00Sep 180.950.98$0.973.1%4.2K0.3240.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 580.8%, max 1118.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18454.1%37.3%1118.5%2622.4K
$30.00Aug 7Sep 18512.0%44.9%1041.4%2081.7K
$43.00Aug 7Sep 18403.0%36.0%1020.9%40216.7K
$31.00Aug 7Sep 18436.9%42.2%934.1%18214
$42.00Aug 7Sep 18349.9%35.1%897.4%32147.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18454.1%37.3%1118.5%51.0K
$30.00Aug 7Sep 18512.0%44.8%1041.9%2.4K57.5K
$43.00Aug 7Sep 18403.0%35.9%1021.6%102.0K
$31.00Aug 7Sep 18436.9%42.2%934.6%4803.7K
$29.50Aug 7Aug 28550.1%53.3%931.7%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 9.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 31$0.10$0.90$0.109.00$40.10
$41.00$42.00Sep 18$0.13$0.87$0.136.69$41.13
$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
$37.50$38.00Aug 14$0.11$0.39$0.113.55$37.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 31$0.11$0.89$0.118.09$33.89
$33.00$32.00Sep 18$0.13$0.87$0.136.69$32.87
$35.00$34.00Aug 31$0.19$0.81$0.194.26$34.81
$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. 127 found (best R:R 15.67, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.82$2.82$0.1815.67$32.82
$31.50$32.50Sep 11$0.90$0.90$0.109.00$32.40
$33.00$34.00Aug 31$0.88$0.88$0.127.33$33.88
$32.50$33.50Sep 11$0.87$0.87$0.136.69$33.37
$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 31$0.90$0.90$0.109.00$40.10
$42.00$40.00Sep 4$1.80$1.80$0.209.00$40.20
$40.00$39.00Aug 31$0.85$0.85$0.155.67$39.15
$41.00$40.00Sep 18$0.82$0.82$0.184.56$40.18
$40.00$39.00Sep 4$0.81$0.81$0.194.26$39.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.20, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Sep 4Sep 11$0.0734.5%35.2%
$29.50Aug 7Aug 14$0.08550.1%70.9%
$34.00Aug 7Aug 14$0.08217.7%37.1%
$38.50Aug 7Aug 14$0.08142.0%28.5%
$30.00Aug 7Aug 21$0.12512.0%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.07142.0%28.5%
$34.50Aug 7Aug 14$0.08181.3%35.3%
$35.00Aug 7Aug 14$0.11144.6%32.0%
$38.00Aug 7Aug 14$0.11108.0%28.2%
$35.50Aug 7Aug 14$0.17107.3%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.71% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.24$0.02$0.26$36.24$36.760.71%
$37.00Aug 7$0.02$0.30$0.32$36.68$37.320.87%
$36.00Aug 7$0.73$0.01$0.74$35.26$36.742.02%
$37.50Aug 7$0.01$0.79$0.80$36.70$38.302.18%
$37.00Aug 14$0.45$0.70$1.15$35.85$38.153.13%
$36.50Aug 14$0.70$0.46$1.16$35.34$37.663.16%
$35.50Aug 7$1.23$0.01$1.24$34.26$36.743.38%
$37.50Aug 14$0.27$1.02$1.29$36.21$38.793.51%
$36.00Aug 14$1.02$0.29$1.31$34.69$37.313.57%
$38.00Aug 7$0.01$1.31$1.32$36.68$39.323.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.11% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.50Aug 7$0.02$0.02$0.04$36.46$37.04
$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$0.12$0.18$34.82$39.18
$38.50$35.00Aug 14$0.09$0.12$0.21$34.79$38.71
$39.00$35.50Aug 14$0.06$0.18$0.24$35.26$39.24
$38.00$34.50Aug 14$0.16$0.09$0.25$34.25$38.25
$38.50$35.50Aug 14$0.09$0.18$0.27$35.23$38.77
$38.00$35.00Aug 14$0.16$0.12$0.28$34.72$38.28
$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 5.25, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.84$0.165.25$32.16$34.84
33/3435/36Sep 18$0.82$0.184.56$33.18$35.82
34/3536/37Sep 18$0.82$0.184.56$34.18$36.82
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
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80
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
34/3536/37Sep 11$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. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$41.00$42.00$43.00Sep 18$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$41.00$42.00$43.00Aug 14$0.08$0.9211.50
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$42.00$43.00$44.00Aug 31$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. 118 found (best net $-1.31, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.31$1.69
$43.00$44.001:2Aug 14$0.00$1.00
$43.00$44.001:2Sep 4-$0.05$0.95
$39.00$40.001:2Aug 31-$0.07$0.93
$43.00$44.001:2Sep 11-$0.07$0.93
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
$31.00$30.001:2Sep 4-$0.08$0.92
$33.00$32.001:2Aug 31-$0.09$0.91
$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. 61 found (best yield 4.49%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.650.500.8%4.49%5.26%1.3K17.0K
$37.00Sep 11$1.450.490.8%3.95%4.71%137116
$37.00Sep 4$1.250.490.8%3.40%4.17%1141.5K
$37.50Sep 11$1.220.442.1%3.32%5.45%9657
$38.00Sep 18$1.200.413.5%3.27%6.75%1.2K26.0K
$37.00Aug 31$1.070.480.8%2.91%3.68%3582.6K
$37.50Sep 4$1.020.432.1%2.78%4.90%24870
$38.00Sep 11$1.010.403.5%2.75%6.24%1364
$37.00Aug 28$1.000.480.8%2.72%3.49%3701.8K
$39.00Sep 18$0.860.336.2%2.34%8.55%47017.2K

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 254,664
Total Puts 101,473
Put/Call Ratio 0.40
Net Difference 153,191

Prior's Put/Call Breakdown

Total Calls 106,083
Total Puts 131,019
Put/Call Ratio 1.24
Net Difference -24,936

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