Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.70 +0.56%
(8/7 14:25) ◀
|
Friday, August 7, 2026 (2:30pm)
January 2026
|
▶ (8/7 14:35)
◀ 8/7 14:30 ▶

Option Volume

Detail
ℹ
Current (08/07 2:30pm) 392,871
Calls: 282,766 (72%)
Puts: 110,105 (28%)
Prior (08/06) 259,159
Calls: 110,727 (43%)
Puts: 148,432 (57%)
Current vs Prior +51.59%
Calls: +155.37% (Calls)
Puts: -25.82% (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 -3.01%
Calls: +18.54%
Puts: -33.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:30pm) $12.88M
Calls: $9.05M (70%)
Puts: $3.84M (30%)
Prior (08/06) $31.98M
Calls: $12.82M (40%)
Puts: $19.17M (60%)
Current vs Prior -59.72%
Calls: -29.42%
Puts: -79.98%
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 -72.14%
Calls: -56.76%
Puts: -84.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:30pm) 0.39
Prior (08/06) 1.34
Current vs Prior -70.95%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -44.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:30pm) 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 1.47% | 3.84%5.26% | 10.79%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -32.89% | -10.13%-7.74% | -0.82%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -49.78% | -21.21%-20.87% | -5.36%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -32.89% | -10.13%-7.74% | -0.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.91% | 2.15%
Calls: 18.18% | 2.90%
Puts: 15.63% | 1.39%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +60.44% | -42.67%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +184.82% | -28.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($9.05M). Light premium activity with dollar volume down 60% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (282,766 calls vs 110,105 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
14:30BULLISHBULLISHBULLISH
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 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 111.441.45$1.440.7%1370.49116
$38.00Sep 181.191.20$1.190.8%1.2K0.4126.0K
$36.00Sep 182.172.19$2.180.9%4870.5910.2K
$35.00Sep 182.822.85$2.841.1%650.6816.6K
$36.00Sep 41.781.80$1.791.1%600.60422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 311.861.88$1.871.1%7570.651.5K
$41.00Aug 214.304.35$4.321.2%220.93731
$39.00Aug 142.332.36$2.341.3%40.9171
$38.00Sep 182.322.35$2.341.3%1190.598.9K
$37.50Aug 281.481.50$1.491.3%80.60504

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%310.9933
$30.00Aug 76.506.80$6.654.5%1080.99108
$30.50Aug 76.006.30$6.154.9%540.9929
$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 362.5K, 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%34.1K0.1918.2K
$39.00Aug 140.050.06$0.0616.7%23.0K0.089.6K
$37.00Aug 140.430.44$0.442.3%22.4K0.4210.6K
$40.00Aug 210.070.08$0.0812.5%19.2K0.0832.8K
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 70.290.34$0.3215.6%6.3K0.902.2K
$36.50Aug 140.460.47$0.472.1%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 656.8%, max 1268.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18504.3%36.8%1268.9%2.0K22.4K
$30.00Aug 7Sep 18566.5%44.7%1166.3%2271.7K
$43.00Aug 7Sep 18447.7%36.1%1141.0%40416.7K
$31.00Aug 7Sep 18483.2%42.1%1047.3%18214
$42.00Aug 7Sep 18388.9%35.2%1004.3%37547.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18504.3%36.8%1268.9%51.0K
$30.00Aug 7Sep 18566.5%44.7%1166.3%2.4K57.5K
$43.00Aug 7Sep 18447.7%36.1%1141.0%102.0K
$31.00Aug 7Sep 18483.2%42.1%1047.3%4823.7K
$29.50Aug 7Aug 28608.8%53.2%1044.1%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 8.09, avg 1.96)

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$0.18$0.82$0.184.56$40.18
$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
$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. 125 found (best R:R 14.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.80$2.80$0.2014.00$32.80
$31.50$32.50Sep 11$0.90$0.90$0.109.00$32.40
$33.00$34.00Aug 31$0.87$0.87$0.136.69$33.87
$32.50$33.50Sep 11$0.85$0.85$0.155.67$33.35
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
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 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$0.81$0.81$0.194.26$39.19
$38.00$37.50Aug 14$0.40$0.40$0.104.00$37.60

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$0.07240.2%37.0%
$42.50Sep 4Sep 11$0.0734.7%35.0%
$38.50Aug 7Aug 14$0.08158.6%28.8%
$32.50Aug 7Aug 14$0.10360.9%47.6%
$33.00Aug 7Aug 14$0.10320.6%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07199.9%33.9%
$38.50Aug 7Aug 14$0.08158.6%28.8%
$35.00Aug 7Aug 14$0.11159.1%31.8%
$38.00Aug 7Aug 14$0.15120.9%28.2%
$35.50Aug 7Aug 14$0.17117.7%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.65% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.22$0.02$0.24$36.26$36.740.65%
$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$36.723.32%
$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$0.27$1.04$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. 59 found (best R:R 5.67, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Sep 18$0.85$0.155.67$33.15$35.85
32/3334/35Sep 18$0.84$0.165.25$32.16$34.84
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
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
36/3637/38Sep 4$0.40$0.104.00$35.60$37.40
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80
32/3335/36Sep 18$0.79$0.213.76$32.21$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. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$34.00$35.00$36.00Sep 18$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$42.00$43.00$44.00Aug 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
$31.00$30.001:2Sep 11-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.44%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.630.500.8%4.44%5.26%1.3K17.0K
$37.00Sep 11$1.440.490.8%3.92%4.74%137116
$37.00Sep 4$1.230.480.8%3.35%4.17%1141.5K
$37.50Sep 11$1.200.442.2%3.27%5.45%10057
$38.00Sep 18$1.190.413.5%3.24%6.78%1.2K26.0K
$37.00Aug 31$1.050.480.8%2.86%3.68%3582.6K
$37.50Sep 4$1.010.432.2%2.75%4.93%24870
$38.00Sep 11$1.000.393.5%2.72%6.27%1364
$37.00Aug 28$0.980.470.8%2.67%3.49%3701.8K
$39.00Sep 18$0.850.326.3%2.32%8.58%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 282,766
Total Puts 110,105
Put/Call Ratio 0.39
Net Difference 172,661

Prior's Put/Call Breakdown

Total Calls 110,727
Total Puts 148,432
Put/Call Ratio 1.34
Net Difference -37,705

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