Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.78 +0.81%
(8/7 15:40) ◀
|
Friday, August 7, 2026 (3:45pm)
January 2026
|
▶ (8/7 15:50)
◀ 8/7 15:45 ▶

Option Volume

Detail
ℹ
Current (08/07 3:45pm) 448,106
Calls: 325,404 (73%)
Puts: 122,702 (27%)
Prior (08/06) 189,830
Calls: 105,626 (56%)
Puts: 84,204 (44%)
Current vs Prior +136.06%
Calls: +208.07% (Calls)
Puts: +45.72% (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 +10.63%
Calls: +36.42%
Puts: -26.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:45pm) $23.11M
Calls: $11.63M (50%)
Puts: $11.48M (50%)
Prior (08/06) $13.16M
Calls: $4.33M (33%)
Puts: $8.82M (67%)
Current vs Prior +75.63%
Calls: +168.44%
Puts: +30.07%
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 -50.04%
Calls: -44.43%
Puts: -54.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:45pm) 0.38
Prior (08/06) 0.80
Current vs Prior -52.70%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -46.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:45pm) 2,561,600
Calls: 1,599,587 (62%)
Puts: 962,013 (38%)
Prior (08/06) 2,544,325
Calls: 1,593,147 (63%)
Puts: 951,178 (37%)
Current vs Prior +0.68%
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 1.41% | 3.78%5.19% | 10.69%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -35.51% | -11.60%-8.90% | -1.79%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -51.74% | -22.50%-21.87% | -6.28%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -35.51% | -11.60%-8.90% | -1.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.37% | 2.21%
Calls: 9.68% | 1.35%
Puts: 19.05% | 3.08%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +36.34% | -41.07%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +142.04% | -26.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 76% vs prior. Unusually high activity with volume up 136% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (325,404 calls vs 122,702 puts). P/C ratio dropping 53% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
15:45BULLISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
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 262 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 111.481.49$1.490.7%1680.50116
$30.50Aug 216.356.40$6.380.8%--0.9712
$37.50Sep 111.251.26$1.250.8%1490.4557
$38.00Sep 181.211.22$1.210.8%1.4K0.4126.0K
$36.00Sep 182.212.23$2.220.9%5730.6010.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 111.811.82$1.820.5%2560.553
$37.00Sep 111.551.56$1.560.6%880.5061
$36.50Sep 111.311.32$1.320.8%1010.45170
$39.50Aug 142.722.75$2.741.1%60.95249
$38.00Aug 311.781.80$1.791.1%7610.641.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.050.06$0.0616.7%23.1K0.089.6K
$40.50Aug 210.050.06$0.0616.7%2550.061.8K
$43.00Aug 310.050.06$0.0616.7%630.041.9K
$42.00Aug 280.060.07$0.0714.3%2760.052.9K
$44.00Sep 40.060.07$0.0714.3%20.0443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%1660.067.8K
$31.50Aug 210.050.06$0.0616.7%--0.04283
$32.00Aug 210.060.07$0.0714.3%2870.0511.8K
$34.50Aug 140.070.08$0.0812.5%6530.091.9K
$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. 159 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 147.107.40$7.254.1%--1.0028
$30.00Aug 146.756.90$6.832.2%11.008
$31.00Aug 145.655.90$5.784.3%201.0029
$32.00Aug 144.704.90$4.804.2%401.0030
$29.50Aug 77.107.40$7.254.1%310.9933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 71.151.30$1.2312.2%371.00293
$38.50Aug 71.651.78$1.727.6%811.0075
$39.00Aug 72.152.39$2.2710.6%91.0010
$39.50Aug 72.642.90$2.779.4%311.003
$40.00Aug 73.103.40$3.259.2%631.00--

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 412.4K, top 39.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.000.01$0.01100.0%39.0K0.0854.1K
$38.00Aug 140.150.16$0.166.3%36.6K0.2018.2K
$37.00Aug 140.460.47$0.472.1%23.7K0.4510.6K
$39.00Aug 140.050.06$0.0616.7%23.1K0.089.6K
$37.50Aug 70.000.01$0.01100.0%21.1K0.0329.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.000.01$0.01100.0%23.1K0.067.8K
$32.50Sep 40.220.24$0.238.7%10.0K0.112.9K
$37.00Aug 70.190.23$0.2119.0%6.9K0.932.2K
$36.50Aug 140.400.42$0.414.9%5.1K0.413.4K
$35.00Sep 180.900.93$0.923.3%4.2K0.3140.4K

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 1322.8%, max 2443.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18933.0%36.7%2443.1%2.1K22.4K
$30.00Aug 7Sep 181071.4%44.6%2301.5%2361.7K
$43.00Aug 7Sep 18827.0%35.6%2221.0%41616.7K
$31.00Aug 7Sep 18915.8%41.9%2086.2%30214
$31.50Aug 7Sep 11839.1%41.0%1945.5%612
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18933.0%36.7%2443.1%51.0K
$30.00Aug 7Sep 181071.4%44.6%2301.5%2.4K57.5K
$43.00Aug 7Sep 18825.7%35.7%2214.4%102.0K
$31.00Aug 7Sep 18915.8%41.9%2086.2%4853.7K
$29.50Aug 7Aug 281150.4%53.1%2065.3%--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 9.00, avg 2.08)

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$0.12$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$0.19$0.81$0.194.26$40.19
$39.00$39.50Sep 4$0.11$0.39$0.113.55$39.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 31$0.10$0.90$0.109.00$33.90
$33.00$32.00Sep 18$0.13$0.87$0.136.69$32.87
$35.00$34.00Aug 31$0.18$0.82$0.184.56$34.82
$34.00$33.00Sep 18$0.18$0.82$0.184.56$33.82
$36.00$35.50Aug 14$0.10$0.40$0.104.00$35.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 12.33, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$33.00Sep 4$1.85$1.85$0.1512.33$32.85
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$33.00$34.00Aug 31$0.90$0.90$0.109.00$33.90
$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$1.82$1.82$0.1810.11$40.18
$41.00$40.00Aug 31$0.90$0.90$0.109.00$40.10
$43.00$42.00Sep 18$0.90$0.90$0.109.00$42.10
$40.00$39.00Aug 31$0.84$0.84$0.165.25$39.16
$41.00$40.00Sep 18$0.82$0.82$0.184.56$40.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 7Aug 14$0.07462.1%37.9%
$42.50Sep 4Sep 11$0.0734.2%34.8%
$38.50Aug 7Aug 14$0.08283.2%28.0%
$30.00Aug 7Aug 14$0.101071.4%66.8%
$32.50Aug 7Aug 14$0.10687.3%48.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.06283.2%27.8%
$34.50Aug 7Aug 14$0.07386.9%35.1%
$35.00Aug 7Aug 14$0.10311.1%32.1%
$38.00Aug 7Aug 14$0.12212.2%27.4%
$35.50Aug 7Aug 14$0.15234.0%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 0.60% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.01$0.21$0.22$36.78$37.220.60%
$36.50Aug 7$0.31$0.01$0.32$36.18$36.820.87%
$37.50Aug 7$0.01$0.70$0.71$36.79$38.211.93%
$36.00Aug 7$0.80$0.01$0.81$35.19$36.812.20%
$37.00Aug 14$0.47$0.65$1.12$35.88$38.123.05%
$36.50Aug 14$0.74$0.41$1.15$35.35$37.653.13%
$38.00Aug 7$0.01$1.23$1.24$36.76$39.243.37%
$37.50Aug 14$0.28$0.96$1.24$36.26$38.743.37%
$35.50Aug 7$1.30$0.01$1.31$34.19$36.813.56%
$36.00Aug 14$1.08$0.26$1.34$34.66$37.343.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.05% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.50Aug 7$0.01$0.01$0.02$36.48$37.02
$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$0.11$0.17$34.83$39.17
$38.50$35.00Aug 14$0.09$0.11$0.20$34.80$38.70
$39.00$35.50Aug 14$0.06$0.16$0.22$35.28$39.22
$38.00$34.50Aug 14$0.16$0.08$0.24$34.26$38.24
$38.50$35.50Aug 14$0.09$0.16$0.25$35.25$38.75
$38.00$35.00Aug 14$0.16$0.11$0.27$34.73$38.27
$41.00$32.00Aug 31$0.13$0.15$0.28$31.72$41.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 6.69, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.87$0.136.69$32.13$34.87
33/3435/36Sep 18$0.85$0.155.67$33.15$35.85
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
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
32/3335/36Sep 18$0.80$0.204.00$32.20$35.80
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
37/3839/40Sep 18$0.79$0.213.76$37.21$39.79
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. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.50$32.50$33.50Sep 11$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$39.00$40.00$41.00Sep 18$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$30.00$31.00$32.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$42.00$43.00$44.00Sep 18$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Sep 18$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.05, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$38.00$39.001:2Aug 31-$0.11$0.89
$43.00$44.001:2Sep 18-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 31-$0.07$0.93
$31.00$30.001:2Sep 4-$0.08$0.92
$31.00$30.001:2Aug 31-$0.09$0.91
$33.00$32.001:2Aug 31-$0.09$0.91
$34.00$33.001:2Aug 31-$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 4.51%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.660.510.6%4.51%5.11%1.4K17.0K
$37.00Sep 11$1.480.500.6%4.02%4.62%168116
$37.00Sep 4$1.260.490.6%3.43%4.02%2.9K1.5K
$37.50Sep 11$1.250.452.0%3.40%5.36%14957
$38.00Sep 18$1.210.413.3%3.29%6.61%1.4K26.0K
$37.00Aug 31$1.080.490.6%2.94%3.53%4372.6K
$37.50Sep 4$1.030.442.0%2.80%4.76%126870
$38.00Sep 11$1.030.403.3%2.80%6.12%3364
$37.00Aug 28$1.020.490.6%2.77%3.37%3831.8K
$39.00Sep 18$0.860.336.0%2.34%8.37%47817.2K

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 325,404
Total Puts 122,702
Put/Call Ratio 0.38
Net Difference 202,702

Prior's Put/Call Breakdown

Total Calls 105,626
Total Puts 84,204
Put/Call Ratio 0.80
Net Difference 21,422

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