Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.78 +0.81%
(8/7 15:45) ◀
|
Friday, August 7, 2026 (3:50pm)
January 2026
|
▶ (8/7 15:55)
◀ 8/7 15:50 ▶

Option Volume

Detail
ℹ
Current (08/07 3:50pm) 452,102
Calls: 328,676 (73%)
Puts: 123,426 (27%)
Prior (08/06) 191,273
Calls: 106,592 (56%)
Puts: 84,681 (44%)
Current vs Prior +136.36%
Calls: +208.35% (Calls)
Puts: +45.75% (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 +11.62%
Calls: +37.79%
Puts: -25.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:50pm) $23.19M
Calls: $11.65M (50%)
Puts: $11.54M (50%)
Prior (08/06) $13.17M
Calls: $4.31M (33%)
Puts: $8.86M (67%)
Current vs Prior +76.01%
Calls: +170.13%
Puts: +30.23%
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 -49.86%
Calls: -44.34%
Puts: -54.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:50pm) 0.38
Prior (08/06) 0.79
Current vs Prior -52.73%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -46.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:50pm) 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 1.33% | 3.75%5.19% | 10.69%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -39.23% | -12.24%-8.90% | -1.79%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -54.53% | -23.05%-21.87% | -6.28%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -39.23% | -12.24%-8.90% | -1.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.37% | 5.05%
Calls: 9.68% | 5.48%
Puts: 19.05% | 4.62%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +36.34% | +34.67%
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% | +69.06%
Liquidity Pricy
+
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 (328,676 calls vs 123,426 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
15:50BULLISHBULLISHBULLISH
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 235 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 46.957.05$7.001.4%20.9516
$30.00Aug 286.907.00$6.951.4%--0.96106
$30.00Aug 316.907.00$6.951.4%--0.93224
$30.50Aug 216.356.45$6.401.6%--0.9712
$31.00Sep 186.156.25$6.201.6%40.90188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 181.251.27$1.261.6%4.2K0.4019.4K
$37.00Sep 181.691.72$1.711.8%4880.4910.5K
$39.50Aug 142.712.76$2.741.8%60.95249
$37.00Sep 111.541.57$1.561.9%900.5061
$38.00Aug 311.771.81$1.792.2%7610.651.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.050.06$0.0616.7%23.3K0.089.6K
$42.00Aug 280.060.07$0.0714.3%2760.052.9K
$40.00Aug 210.070.08$0.0812.5%20.5K0.0832.8K
$38.50Aug 140.080.09$0.0911.1%14.8K0.1219.9K
$39.50Aug 210.100.12$0.1118.2%5640.1110.7K
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
$33.00Aug 210.090.10$0.1010.0%1.1K0.0724.0K

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 145.957.15$6.5518.3%11.008
$31.00Aug 145.655.90$5.784.3%201.0029
$32.00Aug 144.704.90$4.804.2%401.0030
$32.50Aug 144.304.40$4.352.3%--1.0016
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 72.152.26$2.215.0%141.0010
$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. 319 active (total vol 416.1K, top 39.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.000.01$0.01100.0%39.1K0.0854.1K
$38.00Aug 140.150.16$0.166.3%36.7K0.2018.2K
$37.00Aug 140.450.47$0.464.3%23.8K0.4510.6K
$39.00Aug 140.050.06$0.0616.7%23.3K0.089.6K
$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 40.220.25$0.2412.5%10.0K0.112.9K
$37.00Aug 70.180.22$0.2020.0%6.9K0.932.2K
$36.50Aug 140.400.43$0.427.1%5.1K0.413.4K
$35.00Sep 180.900.94$0.924.3%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 1322.5%, max 2441.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18932.3%36.7%2441.2%2.1K22.4K
$30.00Aug 7Sep 181070.7%44.7%2297.7%2361.7K
$43.00Aug 7Sep 18826.3%35.6%2219.2%41616.7K
$31.00Aug 7Sep 18915.2%41.9%2082.2%30214
$42.00Aug 7Sep 18716.1%34.9%1951.5%42147.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18932.3%36.7%2441.2%51.0K
$30.00Aug 7Sep 181070.7%44.7%2297.7%2.4K57.5K
$43.00Aug 7Sep 18826.3%35.6%2219.2%102.0K
$31.00Aug 7Sep 18915.2%41.9%2082.2%4853.7K
$29.50Aug 7Aug 281149.8%53.1%2066.1%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 8.09, avg 1.98)

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$0.17$0.83$0.174.88$39.17
$40.00$41.00Sep 18$0.19$0.81$0.194.26$40.19
$37.50$38.00Aug 14$0.12$0.38$0.123.17$37.62
$38.00$38.50Aug 21$0.12$0.38$0.123.17$38.12
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$0.12$0.88$0.127.33$32.88
$35.00$34.00Aug 31$0.17$0.83$0.174.88$34.83
$34.00$33.00Sep 18$0.17$0.83$0.174.88$33.83
$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. 122 found (best R:R 14.38, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$33.00Sep 4$1.87$1.87$0.1314.38$32.87
$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
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
$32.50$33.50Sep 11$0.84$0.84$0.165.25$33.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Sep 4$1.82$1.82$0.1810.11$40.18
$42.00$41.00Sep 18$0.88$0.88$0.127.33$41.12
$40.00$39.00Aug 31$0.86$0.86$0.146.14$39.14
$41.00$40.00Sep 18$0.82$0.82$0.184.56$40.18
$40.00$39.50Sep 11$0.40$0.40$0.104.00$39.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 7Aug 14$0.07461.4%38.0%
$42.50Sep 4Sep 11$0.0734.2%34.9%
$38.50Aug 7Aug 14$0.08284.0%27.9%
$32.50Aug 7Aug 14$0.10686.7%47.0%
$33.00Aug 7Aug 14$0.10611.4%44.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.06284.0%27.9%
$34.50Aug 7Aug 14$0.07386.2%35.0%
$35.00Aug 7Aug 14$0.10310.4%32.0%
$38.00Aug 7Aug 14$0.12213.0%27.4%
$35.50Aug 7Aug 14$0.15233.3%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 0.57% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.01$0.20$0.21$36.79$37.210.57%
$36.50Aug 7$0.29$0.01$0.30$36.20$36.800.82%
$37.50Aug 7$0.01$0.70$0.71$36.79$38.211.93%
$36.00Aug 7$0.78$0.01$0.79$35.21$36.792.15%
$37.00Aug 14$0.46$0.65$1.11$35.89$38.113.02%
$36.50Aug 14$0.73$0.42$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. 52 found (best R:R 7.33, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.88$0.127.33$32.12$34.88
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
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
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80
35/3636/37Aug 28$0.39$0.113.55$35.11$36.89
34/3435/36Sep 11$0.78$0.223.55$33.72$35.78
35/3637/38Sep 18$0.78$0.223.55$35.22$37.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 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
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$31.00$32.00$33.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.05, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$44.001:2Sep 4-$0.05$0.95
$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
$42.00$43.001:2Sep 18-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 31-$0.07$0.93
$31.00$30.001:2Sep 4-$0.07$0.93
$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-$0.10$0.90

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 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.660.510.6%4.51%5.11%1.4K17.0K
$37.00Sep 11$1.450.500.6%3.94%4.54%176116
$37.00Sep 4$1.250.490.6%3.40%4.00%2.9K1.5K
$37.50Sep 11$1.230.452.0%3.34%5.30%16157
$38.00Sep 18$1.210.423.3%3.29%6.61%1.4K26.0K
$37.00Aug 31$1.070.490.6%2.91%3.51%4372.6K
$37.50Sep 4$1.020.442.0%2.77%4.73%126870
$37.00Aug 28$1.010.490.6%2.75%3.34%3841.8K
$38.00Sep 11$1.010.403.3%2.75%6.06%3564
$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 328,676
Total Puts 123,426
Put/Call Ratio 0.38
Net Difference 205,250

Prior's Put/Call Breakdown

Total Calls 106,592
Total Puts 84,681
Put/Call Ratio 0.79
Net Difference 21,911

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