Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.69 +0.53%
(8/7 14:20) ◀
|
Friday, August 7, 2026 (2:25pm)
January 2026
|
▶ (8/7 14:30)
◀ 8/7 14:25 ▶

Option Volume

Detail
ℹ
Current (08/07 2:25pm) 379,890
Calls: 272,124 (72%)
Puts: 107,766 (28%)
Prior (08/06) 257,875
Calls: 109,986 (43%)
Puts: 147,889 (57%)
Current vs Prior +47.32%
Calls: +147.42% (Calls)
Puts: -27.13% (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 -6.21%
Calls: +14.08%
Puts: -35.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:25pm) $12.55M
Calls: $8.74M (70%)
Puts: $3.80M (30%)
Prior (08/06) $31.78M
Calls: $12.78M (40%)
Puts: $19.00M (60%)
Current vs Prior -60.51%
Calls: -31.60%
Puts: -79.97%
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 -72.86%
Calls: -58.20%
Puts: -84.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:25pm) 0.40
Prior (08/06) 1.34
Current vs Prior -70.55%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -43.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:25pm) 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 1.44% | 3.84%5.29% | 10.77%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -34.11% | -10.11%-7.24% | -1.05%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -50.70% | -21.19%-20.44% | -5.57%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -34.11% | -10.11%-7.24% | -1.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.13% | 2.11%
Calls: 9.52% | 1.45%
Puts: 18.75% | 2.78%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +34.06% | -43.73%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +137.99% | -29.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.74M). Light premium activity with dollar volume down 61% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (272,124 calls vs 107,766 puts). P/C ratio dropping 71% - 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 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
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
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 259 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 111.441.45$1.440.7%1370.49116
$30.50Aug 216.256.30$6.280.8%--0.9712
$37.00Aug 311.051.06$1.060.9%3580.482.6K
$37.00Aug 280.980.99$0.991.0%3700.471.8K
$36.00Sep 111.971.99$1.981.0%70.6082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 214.304.35$4.321.2%220.94731
$39.00Aug 142.342.37$2.361.3%40.9271
$38.00Sep 182.322.35$2.341.3%1190.598.9K
$39.50Aug 142.822.86$2.841.4%60.94249
$40.00Aug 143.303.35$3.331.5%80.94685

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.050.06$0.0616.7%23.0K0.089.6K
$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%1570.077.8K
$31.50Aug 210.050.06$0.0616.7%--0.04283
$32.00Aug 210.060.07$0.0714.3%2830.0511.8K
$34.50Aug 140.070.08$0.0812.5%6170.091.9K
$32.50Aug 210.070.08$0.0812.5%760.062.1K

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%311.0033
$30.00Aug 76.506.80$6.654.5%1070.99108
$30.50Aug 76.006.30$6.154.9%530.9929
$31.00Aug 75.505.80$5.655.3%140.9926
$31.50Aug 75.005.30$5.155.8%50.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 70.770.85$0.819.9%1151.00425
$38.00Aug 71.241.34$1.297.8%231.00293
$38.50Aug 71.741.85$1.806.1%801.0075
$39.00Aug 72.232.51$2.3711.8%91.0010
$39.50Aug 72.732.98$2.868.7%311.003

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 351.7K, top 36.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.010.02$0.0250.0%36.1K0.1254.1K
$38.00Aug 140.140.16$0.1513.3%30.2K0.1918.2K
$39.00Aug 140.050.06$0.0616.7%23.0K0.089.6K
$40.00Aug 210.070.08$0.0812.5%19.2K0.0832.8K
$37.00Aug 140.430.44$0.442.3%18.5K0.4210.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.010.02$0.0250.0%22.9K0.157.8K
$32.50Sep 40.240.26$0.258.0%10.0K0.122.9K
$37.00Aug 70.290.35$0.3218.8%6.3K0.942.2K
$36.50Aug 140.460.48$0.474.3%4.6K0.443.4K
$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 639.6%, max 1235.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18492.7%36.9%1235.8%2.0K22.4K
$30.00Aug 7Sep 18553.5%44.7%1138.4%2261.7K
$43.00Aug 7Sep 18437.4%36.1%1110.9%40416.7K
$31.00Aug 7Sep 18472.1%42.1%1022.2%18214
$42.00Aug 7Sep 18379.9%35.3%977.4%37547.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18492.7%36.9%1235.8%51.0K
$30.00Aug 7Sep 18553.5%44.7%1138.4%2.4K57.5K
$43.00Aug 7Sep 18437.4%36.1%1110.9%102.0K
$31.00Aug 7Sep 18472.1%42.1%1022.2%4823.7K
$29.50Aug 7Aug 28594.8%53.2%1018.4%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 8.09, avg 1.99)

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
$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
$36.00$35.50Aug 14$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 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
$33.00$34.00Aug 31$0.90$0.90$0.109.00$33.90
$31.50$32.50Sep 11$0.90$0.90$0.109.00$32.40
$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
$41.00$40.00Aug 31$0.90$0.90$0.109.00$40.10
$40.00$39.00Aug 31$0.85$0.85$0.155.67$39.15
$40.00$39.00Sep 4$0.82$0.82$0.184.56$39.18
$41.00$40.00Sep 18$0.80$0.80$0.204.00$40.20

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
$34.00Aug 7Aug 14$0.07234.7%36.9%
$42.50Sep 4Sep 11$0.0734.7%35.0%
$38.50Aug 7Aug 14$0.08155.0%28.9%
$32.50Aug 7Aug 14$0.10352.6%47.5%
$33.00Aug 7Aug 14$0.10313.2%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07195.3%33.8%
$38.50Aug 7Aug 14$0.08155.0%28.9%
$35.00Aug 7Aug 14$0.11155.5%31.7%
$38.00Aug 7Aug 14$0.15118.1%28.3%
$35.50Aug 7Aug 14$0.17115.0%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.63% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.21$0.02$0.23$36.27$36.730.63%
$37.00Aug 7$0.02$0.32$0.34$36.66$37.340.93%
$36.00Aug 7$0.71$0.01$0.72$35.28$36.721.96%
$37.50Aug 7$0.01$0.81$0.82$36.68$38.322.23%
$36.50Aug 14$0.69$0.47$1.16$35.34$37.663.16%
$37.00Aug 14$0.44$0.72$1.16$35.84$38.163.16%
$35.50Aug 7$1.21$0.01$1.22$34.28$36.723.33%
$38.00Aug 7$0.01$1.29$1.30$36.70$39.303.54%
$36.00Aug 14$1.02$0.29$1.31$34.69$37.313.57%
$37.50Aug 14$0.26$1.05$1.31$36.19$38.813.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.11% of stock, avg 3.43%)

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$0.08$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$0.15$0.08$0.23$34.27$38.23
$39.00$35.50Aug 14$0.06$0.18$0.24$35.26$39.24
$38.00$35.00Aug 14$0.15$0.12$0.27$34.73$38.27
$38.50$35.50Aug 14$0.09$0.18$0.27$35.23$38.77
$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. 55 found (best R:R 6.14, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Sep 18$0.86$0.146.14$33.14$35.86
32/3334/35Sep 18$0.84$0.165.25$32.16$34.84
33/3435/36Aug 31$0.81$0.194.26$33.19$35.81
34/3536/37Sep 18$0.81$0.194.26$34.19$36.81
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
32/3335/36Sep 18$0.80$0.204.00$32.20$35.80
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80
34/3435/36Sep 11$0.79$0.213.76$33.71$35.79
35/3637/38Sep 18$0.79$0.213.76$35.21$37.79
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. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.07$0.9313.29
$34.00$35.00$36.00Sep 11$0.08$0.9211.50
$39.00$40.00$41.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$35.00Aug 31$0.08$0.9211.50
$40.00$41.00$42.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Sep 18$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 $-1.30, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.30$1.70
$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-$0.06$0.94
$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 4.42%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.620.500.8%4.42%5.26%1.3K17.0K
$37.00Sep 11$1.440.490.8%3.92%4.77%137116
$37.00Sep 4$1.230.480.8%3.35%4.20%1141.5K
$37.50Sep 11$1.200.442.2%3.27%5.48%10057
$38.00Sep 18$1.180.413.6%3.22%6.79%1.2K26.0K
$37.00Aug 31$1.050.480.8%2.86%3.71%3582.6K
$37.50Sep 4$1.000.432.2%2.73%4.93%24870
$38.00Sep 11$1.000.393.6%2.73%6.30%1364
$37.00Aug 28$0.980.470.8%2.67%3.52%3701.8K
$39.00Sep 18$0.840.326.3%2.29%8.59%47517.2K

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 272,124
Total Puts 107,766
Put/Call Ratio 0.40
Net Difference 164,358

Prior's Put/Call Breakdown

Total Calls 109,986
Total Puts 147,889
Put/Call Ratio 1.34
Net Difference -37,903

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