Tour v492
IBIT
iShares Bitcoin Trust ETF
$36.46 -0.76%
(8/6 14:40) ◀
|
Thursday, August 6, 2026 (2:45pm)
January 2026
|
▶ (8/6 14:50)
◀ 8/6 14:45 ▶

Option Volume

Detail
ℹ
Current (08/06 2:45pm) 281,716
Calls: 129,103 (46%)
Puts: 152,613 (54%)
Prior (08/05) 255,455
Calls: 175,395 (69%)
Puts: 80,060 (31%)
Current vs Prior +10.28%
Calls: -26.39% (Calls)
Puts: +90.62% (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 -33.60%
Calls: -48.88%
Puts: -11.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:45pm) $33.43M
Calls: $13.55M (41%)
Puts: $19.87M (59%)
Prior (08/05) $24.22M
Calls: $17.35M (72%)
Puts: $6.86M (28%)
Current vs Prior +38.04%
Calls: -21.91%
Puts: +189.63%
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 -30.68%
Calls: -40.07%
Puts: -22.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:45pm) 1.18
Prior (08/05) 0.46
Current vs Prior +158.97%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +75.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:45pm) 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% | 4.25%5.65% | 10.83%
Prior 2.56% | 4.46%5.93% | 11.19%
Current vs Prior -13.17% | -4.76%-4.78% | -3.15%
Prior 7-Day Avg 3.13% | 5.05%7.00% | 11.64%
Current vs 7-Day Avg -28.94% | -15.85%-19.26% | -6.91%
Prior 7-Day Eod 2.56% | 4.46%5.93% | 11.19%
Current vs 7-Day Eod -13.17% | -4.76%-4.78% | -3.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.67% | 1.88%
Calls: 3.64% | 2.20%
Puts: 7.69% | 1.56%
Prior 5.28% | 2.49%
Calls: 6.12% | 1.18%
Puts: 4.44% | 3.80%
Current vs Prior +7.39% | -24.50%
Prior 7-Day Avg 4.99% | 2.88%
Calls: 5.13% | 2.43%
Puts: 4.85% | 3.33%
Current vs 7-Day Avg +13.59% | -34.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio rising 159% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
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 247 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.606.65$6.630.8%20.95105
$30.00Aug 216.556.60$6.570.8%--0.97399
$30.50Aug 216.056.10$6.070.8%--0.9612
$38.00Sep 181.111.12$1.120.9%3.1K0.3927.1K
$31.00Aug 215.555.60$5.570.9%--0.96252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 181.891.91$1.901.1%1550.5210.3K
$39.00Aug 142.562.59$2.581.2%--0.9171
$37.50Aug 281.661.68$1.671.2%10.62504
$38.00Sep 182.462.49$2.481.2%820.618.9K
$40.00Aug 213.553.60$3.581.4%460.919.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.050.06$0.0616.7%3200.057.1K
$43.00Aug 280.050.06$0.0616.7%--0.041.7K
$39.00Aug 140.060.07$0.0714.3%4220.089.8K
$40.50Aug 210.060.07$0.0714.3%60.061.8K
$43.00Aug 310.060.07$0.0714.3%340.051.9K
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
$36.00Aug 70.070.08$0.0812.5%7.6K0.2219.1K
$34.00Aug 140.070.08$0.0812.5%510.097.8K

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 76.907.10$7.002.9%40.9930
$30.00Aug 76.406.55$6.482.3%150.9997
$30.50Aug 75.906.10$6.003.3%160.9915
$31.00Aug 75.405.60$5.503.6%70.9922
$31.50Aug 74.905.10$5.004.0%70.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 72.422.57$2.506.0%211.00333
$39.50Aug 72.923.10$3.016.0%--1.0011
$40.00Aug 73.453.60$3.534.2%341.0093
$41.00Aug 74.404.60$4.504.4%121.0011
$42.00Aug 145.405.60$5.503.6%241.001

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 149.6K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 180.280.29$0.293.4%10.1K0.1432.8K
$37.00Aug 70.070.08$0.0812.5%8.3K0.2153.0K
$38.00Aug 210.340.35$0.352.9%7.7K0.2646.7K
$38.00Aug 140.140.15$0.156.7%6.8K0.1718.8K
$36.50Aug 70.220.23$0.234.3%5.5K0.4817.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.490.50$0.502.0%11.7K0.3213.5K
$36.00Aug 70.070.08$0.0812.5%7.6K0.2219.1K
$35.50Aug 140.260.27$0.273.7%4.7K0.277.0K
$36.50Aug 70.250.27$0.267.7%3.5K0.526.1K
$36.50Aug 210.870.89$0.882.3%2.7K0.494.6K

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 108.4%, max 237.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18121.7%36.1%237.5%1316.7K
$30.00Aug 7Sep 18144.2%44.0%227.6%281.7K
$42.00Aug 7Sep 18106.4%35.2%201.9%10.1K49.8K
$31.00Aug 7Sep 18122.3%41.2%196.7%7210
$41.50Aug 7Sep 1198.5%34.4%185.8%--1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18144.2%44.0%227.6%3557.5K
$29.50Aug 7Aug 28155.3%51.5%201.6%--2.6K
$31.00Aug 7Sep 18122.3%41.2%196.7%743.8K
$30.50Aug 7Aug 28133.2%46.4%187.0%--1.3K
$31.50Aug 7Sep 11111.5%40.7%174.0%21.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 9.00, avg 2.07)

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$0.15$0.85$0.155.67$39.15
$40.00$41.00Sep 18$0.16$0.84$0.165.25$40.16
$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$0.14$0.86$0.146.14$33.86
$33.00$32.00Sep 18$0.14$0.86$0.146.14$32.86
$35.50$35.00Aug 14$0.10$0.40$0.104.00$35.40
$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. 127 found (best R:R 19.83, avg 1.75)

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$4.00$4.00$0.508.00$34.00
$33.00$34.00Aug 31$0.87$0.87$0.136.69$33.87
$32.00$33.00Sep 18$0.82$0.82$0.184.56$32.82
$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$1.86$1.86$0.1413.29$40.14
$43.00$42.00Aug 28$0.88$0.88$0.127.33$42.12
$40.00$38.50Aug 28$1.28$1.28$0.225.82$38.72
$41.00$40.00Sep 18$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 31$0.84$0.84$0.165.25$39.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0661.5%32.2%
$42.50Sep 4Sep 11$0.0635.6%35.4%
$30.50Aug 7Aug 21$0.07133.2%50.3%
$34.50Aug 7Aug 14$0.0856.9%32.3%
$38.50Aug 7Aug 14$0.0855.3%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 7Aug 14$0.0758.2%34.9%
$39.00Aug 7Aug 14$0.0861.5%32.2%
$34.50Aug 7Aug 14$0.0956.9%32.3%
$38.50Aug 7Aug 14$0.1155.3%30.5%
$38.00Aug 7Aug 14$0.1244.3%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.34% of stock, avg 10.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.23$0.26$0.49$36.01$36.991.34%
$36.00Aug 7$0.55$0.08$0.63$35.37$36.631.73%
$37.00Aug 7$0.08$0.61$0.69$36.31$37.691.89%
$35.50Aug 7$1.00$0.03$1.03$34.47$36.532.83%
$37.50Aug 7$0.03$1.06$1.09$36.41$38.592.99%
$36.50Aug 14$0.63$0.64$1.27$35.23$37.773.48%
$37.00Aug 14$0.41$0.91$1.32$35.68$38.323.62%
$36.00Aug 14$0.91$0.42$1.33$34.67$37.333.65%
$35.00Aug 7$1.49$0.02$1.51$33.49$36.514.14%
$37.50Aug 14$0.26$1.25$1.51$35.99$39.014.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.16% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.50Aug 7$0.03$0.03$0.06$35.44$37.56
$37.00$35.50Aug 7$0.08$0.03$0.11$35.39$37.11
$37.50$36.00Aug 7$0.03$0.08$0.11$35.89$37.61
$37.00$36.00Aug 7$0.08$0.08$0.16$35.84$37.16
$38.50$34.00Aug 14$0.10$0.08$0.18$33.82$38.68
$38.50$34.50Aug 14$0.10$0.11$0.21$34.29$38.71
$38.00$34.00Aug 14$0.15$0.08$0.23$33.77$38.23
$36.50$35.50Aug 7$0.23$0.03$0.26$35.24$36.76
$38.00$34.50Aug 14$0.15$0.11$0.26$34.24$38.26
$38.50$35.00Aug 14$0.10$0.17$0.27$34.73$38.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 7.33, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 18$0.88$0.127.33$31.12$33.88
32/3334/35Sep 18$0.86$0.146.14$32.14$34.86
33/3435/36Sep 18$0.84$0.165.25$33.16$35.84
31/3234/35Sep 18$0.82$0.184.56$31.18$34.82
37/3839/40Sep 18$0.82$0.184.56$37.18$39.82
34/3536/37Sep 18$0.81$0.194.26$34.19$36.81
36/3638/38Sep 4$0.40$0.104.00$36.10$37.90
34/3436/36Sep 11$0.40$0.104.00$34.10$36.40
36/3638/38Sep 11$0.40$0.104.00$36.10$38.40
37/3839/40Sep 11$0.40$0.104.00$37.10$39.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Sep 18$0.05$0.9519.00
$33.00$34.00$35.00Sep 18$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$31.00$32.00$33.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Sep 18$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$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. 119 found (best net $-0.52, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.52$1.98
$40.00$41.001:2Aug 31-$0.06$0.94
$41.00$42.001:2Aug 31-$0.06$0.94
$39.00$40.001:2Aug 31-$0.07$0.93
$38.00$39.001:2Aug 31-$0.12$0.88
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-$0.10$0.90
$33.00$32.001:2Aug 31-$0.10$0.90
$34.00$33.001:2Aug 31-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 4.33%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Sep 11$1.580.520.1%4.33%4.44%31135
$37.00Sep 18$1.520.481.5%4.17%5.65%1.0K16.7K
$36.50Sep 4$1.410.520.1%3.87%3.98%146802
$37.00Sep 11$1.340.471.5%3.68%5.16%11119
$36.50Aug 28$1.160.510.1%3.18%3.29%221.5K
$37.00Sep 4$1.160.461.5%3.18%4.66%1651.4K
$37.50Sep 11$1.120.422.9%3.07%5.92%156
$38.00Sep 18$1.110.394.2%3.04%7.27%3.1K27.1K
$37.00Aug 31$0.990.451.5%2.72%4.20%3352.5K
$37.50Sep 4$0.950.412.9%2.61%5.46%240745

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 129,103
Total Puts 152,613
Put/Call Ratio 1.18
Net Difference -23,510

Prior's Put/Call Breakdown

Total Calls 175,395
Total Puts 80,060
Put/Call Ratio 0.46
Net Difference 95,335

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