Tour v492
IBIT
iShares Bitcoin Trust ETF
$36.61 +0.60%
(8/5 12:40) ◀
|
Wednesday, August 5, 2026 (12:45pm)
January 2026
|
▶ (8/5 12:50)
◀ 8/5 12:45 ▶

Option Volume

Detail
ℹ
Current (08/05 12:45pm) 198,483
Calls: 135,351 (68%)
Puts: 63,132 (32%)
Prior (08/04) 268,008
Calls: 137,923 (51%)
Puts: 130,085 (49%)
Current vs Prior -25.94%
Calls: -1.86% (Calls)
Puts: -51.47% (Puts)
Prior 7-Day Total 2,951,006
Calls: 1,731,219 (59%)
Puts: 1,219,787 (41%)
Prior 7-Day Average 421,572
Calls: 247,317 (59%)
Puts: 174,255 (41%)
Current vs Prior 7-Day Avg -52.92%
Calls: -45.27%
Puts: -63.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:45pm) $15.89M
Calls: $10.86M (68%)
Puts: $5.03M (32%)
Prior (08/04) $25.15M
Calls: $15.00M (60%)
Puts: $10.15M (40%)
Current vs Prior -36.83%
Calls: -27.60%
Puts: -50.47%
Prior 7-Day Total $333.30M
Calls: $150.03M (45%)
Puts: $183.27M (55%)
Prior 7-Day Average $47.61M
Calls: $21.43M (45%)
Puts: $26.18M (55%)
Current vs Prior 7-Day Avg -66.63%
Calls: -49.32%
Puts: -80.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:45pm) 0.47
Prior (08/04) 0.94
Current vs Prior -50.55%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -33.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:45pm) 6,352,238
Calls: 3,831,515 (60%)
Puts: 2,520,723 (40%)
Prior (08/04) 6,163,378
Calls: 3,709,123 (60%)
Puts: 2,454,255 (40%)
Current vs Prior +3.06%
Prior 7-Day Total 43,037,784
Calls: 25,752,953 (60%)
Puts: 17,284,831 (40%)
Prior 7-Day Average 6,148,254
Calls: 3,678,993 (60%)
Puts: 2,469,261 (40%)
Current vs Prior 7-Day Avg +3.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.65% | 4.51%5.93% | 11.09%
Prior 3.08% | 4.73%6.13% | 11.27%
Current vs Prior -13.91% | -4.65%-3.28% | -1.57%
Prior 7-Day Avg 3.32% | 5.21%7.31% | 11.84%
Current vs 7-Day Avg -20.21% | -13.57%-18.90% | -6.32%
Prior 7-Day Eod 3.08% | 4.73%6.13% | 11.27%
Current vs 7-Day Eod -13.91% | -4.65%-3.28% | -1.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.01% | 2.44%
Calls: 4.88% | 2.60%
Puts: 7.14% | 2.27%
Prior 5.44% | 2.99%
Calls: 4.76% | 2.13%
Puts: 6.12% | 3.85%
Current vs Prior +10.48% | -18.39%
Prior 7-Day Avg 4.83% | 2.94%
Calls: 4.83% | 2.67%
Puts: 4.83% | 3.22%
Current vs 7-Day Avg +24.36% | -17.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($10.86M). Extreme bullish P/C ratio of 0.47 - heavy call buying (135,351 calls vs 63,132 puts). P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (3,831,515 calls vs 2,520,723 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
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
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 240 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.706.75$6.730.7%170.97517
$36.00Sep 182.182.20$2.190.9%4230.589.5K
$36.50Aug 211.041.05$1.051.0%1.1K0.546.2K
$32.00Aug 144.654.70$4.681.1%--0.9729
$36.00Sep 41.821.84$1.831.1%980.59396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 182.412.44$2.421.2%600.5910.3K
$34.00Sep 180.740.75$0.751.3%4820.2513.6K
$39.50Aug 142.902.94$2.921.4%40.92251
$37.50Aug 211.411.43$1.421.4%620.632.1K
$38.00Aug 311.992.02$2.011.5%7000.651.2K

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
$41.50Aug 210.050.06$0.0616.7%--0.053.1K
$39.50Aug 140.060.07$0.0714.3%6440.0818.5K
$41.00Aug 210.060.07$0.0714.3%3750.067.3K
$43.00Aug 280.060.07$0.0714.3%50.051.7K
$43.00Aug 310.070.08$0.0812.5%8590.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 70.050.06$0.0616.7%8090.128.0K
$30.50Aug 210.050.06$0.0616.7%2350.0429
$33.50Aug 140.060.07$0.0714.3%1540.071.5K
$31.50Aug 210.060.07$0.0714.3%--0.04282
$29.50Aug 280.070.08$0.0812.5%--0.04365

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 76.957.25$7.104.2%--0.9930
$30.00Aug 76.456.75$6.604.5%--0.9989
$31.00Aug 75.455.75$5.605.4%--0.9922
$32.50Aug 73.954.25$4.107.3%--0.9933
$32.00Aug 74.454.75$4.606.5%--0.99371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 72.813.10$2.969.8%--1.0011
$40.00Aug 73.303.55$3.437.3%11.00162
$41.00Aug 74.304.50$4.404.5%231.009
$42.00Aug 75.305.60$5.455.5%11.002
$43.00Aug 146.306.55$6.433.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 150.0K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.180.19$0.195.3%21.4K0.3442.4K
$37.50Aug 280.820.84$0.832.4%9.4K0.415.5K
$38.00Aug 140.220.23$0.234.3%8.4K0.2311.7K
$37.50Aug 70.080.09$0.0911.1%7.1K0.1822.6K
$38.00Aug 210.430.44$0.442.3%5.2K0.3047.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 70.110.13$0.1216.7%8.5K0.2314.2K
$35.00Aug 210.350.36$0.362.8%8.5K0.2437.8K
$36.50Aug 70.270.28$0.283.6%5.4K0.432.8K
$36.50Aug 140.610.62$0.621.6%2.6K0.461.1K
$35.50Aug 210.480.50$0.494.1%2.1K0.3013.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 65.6%, max 135.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18103.5%43.9%135.6%531.6K
$43.00Aug 7Sep 1883.5%36.3%129.8%59816.7K
$31.00Aug 7Sep 1888.2%41.5%112.5%--219
$42.00Aug 7Sep 1872.6%35.7%103.4%5.1K41.2K
$32.00Aug 7Sep 1879.9%39.3%103.1%15591
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18103.5%43.9%135.6%31857.3K
$29.50Aug 7Aug 28111.3%50.4%120.8%--2.6K
$31.00Aug 7Sep 1888.2%41.5%112.5%703.7K
$30.50Aug 7Aug 2895.8%46.1%107.6%11.4K
$42.00Aug 7Sep 1872.6%35.7%103.4%13.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 2.04)

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$0.17$0.83$0.174.88$39.17
$40.00$41.00Sep 18$0.17$0.83$0.174.88$40.17
$37.00$37.50Aug 7$0.10$0.40$0.104.00$37.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Sep 18$0.10$0.90$0.109.00$31.90
$34.00$33.00Aug 31$0.13$0.87$0.136.69$33.87
$33.00$32.00Sep 18$0.14$0.86$0.146.14$32.86
$34.00$33.00Sep 11$0.18$0.82$0.184.56$33.82
$34.00$33.00Sep 18$0.21$0.79$0.213.76$33.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 24.00, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Aug 28$2.40$2.40$0.1024.00$32.40
$30.00$34.50Sep 4$3.99$3.99$0.517.82$33.99
$31.00$32.00Sep 18$0.88$0.88$0.127.33$31.88
$33.00$34.00Aug 31$0.85$0.85$0.155.67$33.85
$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$1.80$1.80$0.209.00$40.20
$42.00$41.00Sep 18$0.88$0.88$0.127.33$41.12
$40.00$38.50Aug 28$1.23$1.23$0.274.56$38.77
$40.00$39.00Aug 31$0.82$0.82$0.184.56$39.18
$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. 28 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 7Aug 14$0.0551.0%32.9%
$32.00Aug 7Aug 14$0.0879.9%47.1%
$39.00Aug 7Aug 14$0.0843.8%31.6%
$34.00Aug 7Aug 14$0.0951.2%34.9%
$32.50Aug 7Aug 14$0.1065.6%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Aug 7Aug 14$0.0559.4%38.2%
$34.00Aug 7Aug 14$0.0651.2%34.9%
$34.50Aug 7Aug 14$0.0946.9%32.9%
$38.50Aug 7Aug 14$0.1040.0%30.7%
$35.00Aug 7Aug 14$0.1440.6%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.88% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.41$0.28$0.69$35.81$37.191.88%
$37.00Aug 7$0.19$0.56$0.75$36.25$37.752.05%
$36.00Aug 7$0.75$0.12$0.87$35.13$36.872.38%
$37.50Aug 7$0.09$0.96$1.05$36.45$38.552.87%
$35.50Aug 7$1.18$0.06$1.24$34.26$36.743.39%
$36.50Aug 14$0.77$0.62$1.39$35.11$37.893.80%
$37.00Aug 14$0.53$0.88$1.41$35.59$38.413.85%
$38.00Aug 7$0.04$1.42$1.46$36.54$39.463.99%
$36.00Aug 14$1.07$0.42$1.49$34.51$37.494.07%
$37.50Aug 14$0.36$1.20$1.56$35.94$39.064.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 191 found (cheapest 0.19% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.50$35.00Aug 7$0.03$0.04$0.07$34.93$38.57
$38.00$35.00Aug 7$0.04$0.04$0.08$34.92$38.08
$38.50$35.50Aug 7$0.03$0.06$0.09$35.41$38.59
$38.00$35.50Aug 7$0.04$0.06$0.10$35.40$38.10
$37.50$35.00Aug 7$0.09$0.04$0.13$34.87$37.63
$37.50$35.50Aug 7$0.09$0.06$0.15$35.35$37.65
$38.50$36.00Aug 7$0.03$0.12$0.15$35.85$38.65
$38.00$36.00Aug 7$0.04$0.12$0.16$35.84$38.16
$37.50$36.00Aug 7$0.09$0.12$0.21$35.79$37.71
$39.00$34.50Aug 14$0.10$0.12$0.22$34.28$39.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 9.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 18$0.90$0.109.00$31.10$33.90
32/3334/35Sep 18$0.86$0.146.14$32.14$34.86
33/3435/36Sep 18$0.85$0.155.67$33.15$35.85
33/3435/36Sep 11$0.83$0.174.88$33.17$35.83
31/3234/35Sep 18$0.82$0.184.56$31.18$34.82
35/3637/38Sep 18$0.82$0.184.56$35.18$37.82
33/3435/36Aug 31$0.81$0.194.26$33.19$35.81
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
34/3536/37Sep 18$0.80$0.204.00$34.20$36.80
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 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
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$38.00$39.00$40.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$33.00$34.00$35.00Sep 18$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. 116 found (best net $-0.37, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.69$1.81
$40.00$41.001:2Aug 28-$0.05$0.95
$42.00$43.001:2Aug 31-$0.05$0.95
$41.00$42.001:2Aug 28-$0.06$0.94
$40.00$41.001:2Aug 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$40.001:2Aug 14-$0.37$2.63
$32.00$31.001:2Aug 31-$0.08$0.92
$31.00$30.001:2Aug 31-$0.09$0.91
$31.00$30.001:2Sep 4-$0.09$0.91
$33.00$32.001:2Aug 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. 64 found (best yield 4.51%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.650.491.1%4.51%5.57%1.4K16.6K
$37.00Sep 11$1.460.491.1%3.99%5.05%1787
$37.00Sep 4$1.290.481.1%3.52%4.59%1191.2K
$37.50Sep 11$1.240.442.4%3.39%5.82%2041
$38.00Sep 18$1.210.413.8%3.31%7.10%91426.8K
$37.00Aug 31$1.110.471.1%3.03%4.10%1252.4K
$37.50Sep 4$1.070.432.4%2.92%5.35%366479
$38.00Sep 11$1.040.393.8%2.84%6.64%547
$37.00Aug 28$1.030.471.1%2.81%3.88%921.8K
$38.00Sep 4$0.880.383.8%2.40%6.20%72434

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 135,351
Total Puts 63,132
Put/Call Ratio 0.47
Net Difference 72,219

Prior's Put/Call Breakdown

Total Calls 137,923
Total Puts 130,085
Put/Call Ratio 0.94
Net Difference 7,838

Prior 7-Day Put/Call Summary

Total Calls 1,731,219
Total Puts 1,219,787
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