Tour v492
IBIT
iShares Bitcoin Trust ETF
$36.53 -0.56%
(8/6 14:15) ◀
|
Thursday, August 6, 2026 (2:20pm)
January 2026
|
▶ (8/6 14:25)
◀ 8/6 14:20 ▶

Option Volume

Detail
ℹ
Current (08/06 2:20pm) 255,665
Calls: 109,350 (43%)
Puts: 146,315 (57%)
Prior (08/05) 247,549
Calls: 169,772 (69%)
Puts: 77,777 (31%)
Current vs Prior +3.28%
Calls: -35.59% (Calls)
Puts: +88.12% (Puts)
Prior 7-Day Total 2,970,064
Calls: 1,767,862 (60%)
Puts: 1,202,202 (40%)
Prior 7-Day Average 424,294
Calls: 252,551 (60%)
Puts: 171,743 (40%)
Current vs Prior 7-Day Avg -39.74%
Calls: -56.70%
Puts: -14.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:20pm) $31.38M
Calls: $12.56M (40%)
Puts: $18.82M (60%)
Prior (08/05) $22.05M
Calls: $15.44M (70%)
Puts: $6.61M (30%)
Current vs Prior +42.29%
Calls: -18.70%
Puts: +184.75%
Prior 7-Day Total $337.54M
Calls: $158.30M (47%)
Puts: $179.24M (53%)
Prior 7-Day Average $48.22M
Calls: $22.61M (47%)
Puts: $25.61M (53%)
Current vs Prior 7-Day Avg -34.92%
Calls: -44.47%
Puts: -26.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:20pm) 1.34
Prior (08/05) 0.46
Current vs Prior +192.07%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +98.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:20pm) 6,421,049
Calls: 3,890,668 (61%)
Puts: 2,530,381 (39%)
Prior (08/05) 6,352,238
Calls: 3,831,515 (60%)
Puts: 2,520,723 (40%)
Current vs Prior +1.08%
Prior 7-Day Total 43,348,272
Calls: 25,998,980 (60%)
Puts: 17,349,292 (40%)
Prior 7-Day Average 6,192,610
Calls: 3,714,140 (60%)
Puts: 2,478,470 (40%)
Current vs Prior 7-Day Avg +3.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.22% | 4.19%5.67% | 10.92%
Prior 2.56% | 4.46%5.93% | 11.19%
Current vs Prior -13.33% | -6.17%-4.50% | -2.36%
Prior 7-Day Avg 3.13% | 5.05%7.00% | 11.64%
Current vs 7-Day Avg -29.08% | -17.10%-19.03% | -6.15%
Prior 7-Day Eod 2.56% | 4.46%5.93% | 11.19%
Current vs 7-Day Eod -13.33% | -6.17%-4.50% | -2.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.48% | 2.66%
Calls: 7.41% | 2.99%
Puts: 5.56% | 2.33%
Prior 5.28% | 2.49%
Calls: 6.12% | 1.18%
Puts: 4.44% | 3.80%
Current vs Prior +22.73% | +6.83%
Prior 7-Day Avg 4.99% | 2.88%
Calls: 5.13% | 2.43%
Puts: 4.85% | 3.33%
Current vs 7-Day Avg +29.82% | -7.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 192% - increased hedging/bearish positioning. Call-heavy open interest (3,890,668 calls vs 2,530,381 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
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 253 of results (avg 3.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 315.755.80$5.780.9%--0.9367
$32.00Aug 314.804.85$4.821.0%110.90395
$32.50Aug 284.304.35$4.321.2%--0.8912
$32.50Aug 144.104.15$4.131.2%--0.9616
$38.50Sep 110.810.82$0.821.2%--0.3341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 181.861.88$1.871.1%1370.5210.3K
$41.00Aug 214.454.50$4.471.1%--0.93820
$36.00Aug 280.870.88$0.881.1%250.412.2K
$38.00Sep 182.422.45$2.441.2%820.608.9K
$39.50Aug 142.963.00$2.981.3%--0.93249

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.050.06$0.0616.7%3090.057.1K
$43.00Aug 280.050.06$0.0616.7%--0.041.7K
$39.00Aug 140.060.07$0.0714.3%4190.099.8K
$43.00Aug 310.060.07$0.0714.3%290.051.9K
$42.00Aug 280.080.09$0.0911.1%1130.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 140.050.06$0.0616.7%1180.061.5K
$30.50Aug 210.050.06$0.0616.7%--0.04113
$31.50Aug 210.060.07$0.0714.3%10.05282
$34.00Aug 140.070.08$0.0812.5%420.087.8K
$32.00Aug 210.080.09$0.0911.1%70.0611.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.007.10$7.051.4%40.9930
$30.00Aug 76.506.60$6.551.5%100.9997
$30.50Aug 76.006.10$6.051.7%110.9915
$31.00Aug 75.505.60$5.551.8%70.9922
$31.50Aug 75.005.10$5.052.0%70.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 72.432.50$2.472.8%211.00333
$39.50Aug 72.943.00$2.972.0%--1.0011
$40.00Aug 73.403.50$3.452.9%341.0093
$41.00Aug 74.404.50$4.452.2%121.0011
$42.00Aug 145.405.55$5.482.7%241.001

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 135.1K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 180.290.31$0.306.7%10.1K0.1432.8K
$37.00Aug 70.080.10$0.0922.2%8.2K0.2453.0K
$38.00Aug 210.370.38$0.382.6%6.6K0.2846.7K
$36.50Aug 70.260.28$0.277.4%5.4K0.5317.6K
$38.00Aug 70.010.02$0.0250.0%4.5K0.0425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.480.49$0.492.0%11.5K0.3113.5K
$36.00Aug 70.060.08$0.0728.6%7.3K0.1919.1K
$35.50Aug 140.250.26$0.263.8%4.5K0.257.0K
$36.50Aug 70.210.23$0.229.1%3.5K0.476.1K
$36.50Aug 210.840.86$0.852.4%2.4K0.484.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 105.4%, max 227.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18119.2%36.3%227.9%1316.7K
$30.00Aug 7Sep 18144.4%44.3%225.7%221.7K
$31.00Aug 7Sep 18122.7%41.6%195.2%7210
$42.00Aug 7Sep 18103.9%35.4%193.8%10.1K49.8K
$41.50Aug 7Sep 1196.1%34.8%176.3%--1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18144.4%44.3%225.7%3557.5K
$29.50Aug 7Aug 28155.4%51.9%199.5%--2.6K
$31.00Aug 7Sep 18122.7%41.6%195.2%43.8K
$30.50Aug 7Aug 28133.5%46.8%185.1%--1.3K
$31.50Aug 7Sep 11112.0%41.1%172.4%21.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 9.00, avg 2.05)

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
$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 18$0.20$0.80$0.204.00$33.80
$35.00$34.00Aug 31$0.21$0.79$0.213.76$34.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 19.83, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Aug 28$2.38$2.38$0.1219.83$32.38
$30.00$34.50Sep 4$4.02$4.02$0.488.37$34.02
$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
$35.00$35.50Aug 14$0.40$0.40$0.104.00$35.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Sep 4$1.83$1.83$0.1710.76$40.17
$41.00$40.00Aug 28$0.90$0.90$0.109.00$40.10
$40.00$38.50Aug 28$1.26$1.26$0.245.25$38.74
$40.00$39.00Aug 31$0.83$0.83$0.174.88$39.17
$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. 27 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0659.2%31.4%
$42.50Sep 4Sep 11$0.0735.8%35.7%
$32.50Aug 7Aug 14$0.0890.9%44.6%
$33.00Aug 7Aug 14$0.0880.4%41.7%
$38.50Aug 7Aug 14$0.0952.9%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Aug 7Aug 14$0.0652.9%30.4%
$34.00Aug 7Aug 14$0.0759.4%35.7%
$34.50Aug 7Aug 14$0.0958.3%33.6%
$38.00Aug 7Aug 14$0.1341.9%29.7%
$35.00Aug 7Aug 14$0.1545.8%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.34% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.27$0.22$0.49$36.01$36.991.34%
$37.00Aug 7$0.09$0.54$0.63$36.37$37.631.72%
$36.00Aug 7$0.62$0.07$0.69$35.31$36.691.89%
$37.50Aug 7$0.04$0.98$1.02$36.48$38.522.79%
$35.50Aug 7$1.08$0.03$1.11$34.39$36.613.04%
$36.50Aug 14$0.67$0.60$1.27$35.23$37.773.48%
$37.00Aug 14$0.45$0.86$1.31$35.69$38.313.59%
$36.00Aug 14$0.98$0.40$1.38$34.62$37.383.78%
$38.00Aug 7$0.02$1.47$1.49$36.51$39.494.08%
$37.50Aug 14$0.28$1.21$1.49$36.01$38.994.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.19% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.50Aug 7$0.04$0.03$0.07$35.43$37.57
$37.50$36.00Aug 7$0.04$0.07$0.11$35.89$37.61
$37.00$35.50Aug 7$0.09$0.03$0.12$35.38$37.12
$37.00$36.00Aug 7$0.09$0.07$0.16$35.84$37.16
$39.00$34.50Aug 14$0.07$0.11$0.18$34.32$39.18
$38.50$34.50Aug 14$0.11$0.11$0.22$34.28$38.72
$39.00$35.00Aug 14$0.07$0.17$0.24$34.76$39.24
$37.50$36.50Aug 7$0.04$0.22$0.26$36.24$37.76
$38.00$34.50Aug 14$0.17$0.11$0.28$34.22$38.28
$38.50$35.00Aug 14$0.11$0.17$0.28$34.72$38.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 9.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 18$0.90$0.109.00$31.10$33.90
32/3334/35Sep 18$0.84$0.165.25$32.16$34.84
33/3435/36Sep 18$0.83$0.174.88$33.17$35.83
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
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
38/3840/40Sep 11$0.40$0.104.00$37.60$39.90
31/3234/35Sep 18$0.80$0.204.00$31.20$34.80
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. 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
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$41.00$42.00$43.00Sep 18$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$38.00$39.00$40.00Aug 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. 120 found (best net $-0.61, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.61$1.89
$40.00$41.001:2Aug 28-$0.05$0.95
$41.00$42.001:2Aug 31-$0.05$0.95
$40.00$41.001:2Aug 31-$0.06$0.94
$39.00$40.001:2Aug 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.08$0.92
$31.00$30.001:2Sep 4-$0.08$0.92
$32.00$31.001:2Aug 31-$0.09$0.91
$33.00$32.001:2Aug 31-$0.11$0.89
$31.00$30.001:2Sep 11-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.33%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.580.491.3%4.33%5.61%88916.7K
$37.00Sep 11$1.400.481.3%3.83%5.12%8119
$37.00Sep 4$1.220.471.3%3.34%4.63%1651.4K
$37.50Sep 11$1.170.432.7%3.20%5.86%156
$38.00Sep 18$1.150.404.0%3.15%7.17%3.1K27.1K
$37.00Aug 31$1.040.461.3%2.85%4.13%3342.5K
$37.50Sep 4$1.010.422.7%2.76%5.42%240745
$38.00Sep 11$0.980.384.0%2.68%6.71%958
$37.00Aug 28$0.970.461.3%2.66%3.94%1771.7K
$38.00Sep 4$0.820.364.0%2.24%6.27%90681

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 109,350
Total Puts 146,315
Put/Call Ratio 1.34
Net Difference -36,965

Prior's Put/Call Breakdown

Total Calls 169,772
Total Puts 77,777
Put/Call Ratio 0.46
Net Difference 91,995

Prior 7-Day Put/Call Summary

Total Calls 1,767,862
Total Puts 1,202,202
Average Put/Call Ratio 0.67
Ratio Trend Rising

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