Tour v492
IBIT
iShares Bitcoin Trust ETF
$36.45 -0.79%
(8/6 15:20) ◀
|
Thursday, August 6, 2026 (3:25pm)
January 2026
|
▶ (8/6 15:30)
◀ 8/6 15:25 ▶

Option Volume

Detail
ℹ
Current (08/06 3:25pm) 323,683
Calls: 141,521 (44%)
Puts: 182,162 (56%)
Prior (08/05) 286,021
Calls: 197,174 (69%)
Puts: 88,847 (31%)
Current vs Prior +13.17%
Calls: -28.23% (Calls)
Puts: +105.03% (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 -23.71%
Calls: -43.96%
Puts: +6.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:25pm) $49.42M
Calls: $14.53M (29%)
Puts: $34.89M (71%)
Prior (08/05) $27.35M
Calls: $19.63M (72%)
Puts: $7.71M (28%)
Current vs Prior +80.69%
Calls: -26.02%
Puts: +352.30%
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 +2.48%
Calls: -35.77%
Puts: +36.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:25pm) 1.29
Prior (08/05) 0.45
Current vs Prior +185.66%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +91.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:25pm) 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 2.19% | 4.25%5.68% | 10.86%
Prior 2.56% | 4.46%5.93% | 11.19%
Current vs Prior -14.22% | -4.74%-4.29% | -2.88%
Prior 7-Day Avg 3.13% | 5.05%7.00% | 11.64%
Current vs 7-Day Avg -29.80% | -15.83%-18.85% | -6.65%
Prior 7-Day Eod 2.56% | 4.46%5.93% | 11.19%
Current vs 7-Day Eod -14.22% | -4.74%-4.29% | -2.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.72% | 2.67%
Calls: 5.45% | 2.17%
Puts: 8.00% | 3.17%
Prior 5.28% | 2.49%
Calls: 6.12% | 1.18%
Puts: 4.44% | 3.80%
Current vs Prior +27.27% | +7.23%
Prior 7-Day Avg 4.99% | 2.88%
Calls: 5.13% | 2.43%
Puts: 4.85% | 3.33%
Current vs 7-Day Avg +34.63% | -7.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($34.89M). Elevated premium activity with dollar volume up 81% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 186% - increased hedging/bearish 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
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
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 250 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 181.531.54$1.540.6%1.1K0.4816.7K
$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
$36.00Sep 182.052.07$2.061.0%6160.579.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 181.891.90$1.900.5%1580.5210.3K
$36.00Sep 181.411.42$1.420.7%2.3K0.4321.1K
$37.00Aug 140.900.91$0.911.1%2.2K0.625.0K
$40.00Sep 183.903.95$3.931.3%550.7627.7K
$37.00Aug 311.431.45$1.441.4%1020.556.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.050.06$0.0616.7%3300.057.1K
$43.00Aug 280.050.06$0.0616.7%--0.041.7K
$39.00Aug 140.060.07$0.0714.3%4300.089.8K
$40.50Aug 210.060.07$0.0714.3%60.061.8K
$43.00Aug 310.060.07$0.0714.3%390.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 140.050.06$0.0616.7%1180.061.5K
$30.50Aug 210.050.06$0.0616.7%--0.04113
$31.00Aug 210.060.07$0.0714.3%150.045.1K
$36.00Aug 70.070.08$0.0812.5%7.8K0.2119.1K
$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 72.432.59$2.516.4%5211.00333
$39.50Aug 72.923.10$3.016.0%--1.0011
$40.00Aug 73.453.60$3.534.2%1751.0093
$41.00Aug 74.404.60$4.504.4%331.0011
$42.00Aug 145.405.60$5.503.6%241.001

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 172.2K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 180.280.29$0.293.4%10.2K0.1432.8K
$37.00Aug 70.070.08$0.0812.5%8.7K0.2153.0K
$38.00Aug 140.150.16$0.166.3%8.4K0.1818.8K
$38.00Aug 210.340.35$0.352.9%7.8K0.2646.7K
$36.50Aug 70.220.23$0.234.3%5.9K0.4817.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.480.50$0.494.1%19.3K0.3213.5K
$36.00Aug 70.070.08$0.0812.5%7.8K0.2119.1K
$36.50Aug 210.870.89$0.882.3%6.5K0.494.6K
$35.50Aug 140.260.28$0.277.4%4.8K0.277.0K
$36.50Aug 70.240.26$0.258.0%3.6K0.526.1K

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 109.8%, max 241.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18123.1%36.0%241.7%6316.7K
$30.00Aug 7Sep 18146.2%43.8%233.8%281.7K
$42.00Aug 7Sep 18107.6%35.2%205.6%10.2K49.8K
$31.00Aug 7Sep 18124.0%41.3%200.5%9210
$41.50Aug 7Sep 1199.5%34.4%189.3%--1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18146.2%43.8%233.8%4757.5K
$29.50Aug 7Aug 28157.5%51.5%205.6%--2.6K
$31.00Aug 7Sep 18124.0%41.3%200.5%743.8K
$30.50Aug 7Aug 28135.1%46.5%190.8%--1.3K
$31.50Aug 7Sep 11113.1%40.7%177.5%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 2.07)

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
$37.50$38.00Aug 14$0.10$0.40$0.104.00$37.60
$39.50$40.00Sep 11$0.10$0.40$0.104.00$39.60
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$0.15$0.85$0.155.67$32.85
$34.00$33.00Sep 18$0.20$0.80$0.204.00$33.80
$35.00$34.50Aug 28$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 13.29, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$30.00$31.00Sep 18$0.90$0.90$0.109.00$30.90
$30.00$34.50Sep 4$3.99$3.99$0.517.82$33.99
$33.00$34.00Aug 31$0.86$0.86$0.146.14$33.86
$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$1.86$1.86$0.1413.29$40.14
$42.00$41.00Sep 18$0.90$0.90$0.109.00$41.10
$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. 26 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 7Aug 14$0.06102.2%48.9%
$39.00Aug 7Aug 14$0.0656.4%32.1%
$42.50Sep 4Sep 11$0.0635.6%35.4%
$30.50Aug 7Aug 21$0.07135.1%50.4%
$34.00Aug 7Aug 14$0.0759.2%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0656.4%32.1%
$34.00Aug 7Aug 14$0.0759.2%35.1%
$38.50Aug 7Aug 14$0.0955.8%30.4%
$34.50Aug 7Aug 14$0.1057.9%33.4%
$38.00Aug 7Aug 14$0.1244.6%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.32% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.23$0.25$0.48$36.02$36.981.32%
$36.00Aug 7$0.55$0.08$0.63$35.37$36.631.73%
$37.00Aug 7$0.08$0.60$0.68$36.32$37.681.87%
$35.50Aug 7$1.00$0.03$1.03$34.47$36.532.83%
$37.50Aug 7$0.03$1.05$1.08$36.42$38.582.96%
$36.50Aug 14$0.63$0.63$1.26$35.24$37.763.46%
$37.00Aug 14$0.41$0.91$1.32$35.68$38.323.62%
$36.00Aug 14$0.92$0.42$1.34$34.66$37.343.68%
$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 3.53%)

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
$39.00$34.50Aug 14$0.07$0.12$0.19$34.31$39.19
$38.50$34.50Aug 14$0.10$0.12$0.22$34.28$38.72
$39.00$35.00Aug 14$0.07$0.18$0.25$34.75$39.25
$36.50$35.50Aug 7$0.23$0.03$0.26$35.24$36.76
$38.00$34.50Aug 14$0.16$0.12$0.28$34.22$38.28
$38.50$35.00Aug 14$0.10$0.18$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 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.87$0.136.69$32.13$34.87
31/3234/35Sep 18$0.82$0.184.56$31.18$34.82
33/3435/36Sep 18$0.82$0.184.56$33.18$35.82
34/3536/37Sep 18$0.81$0.194.26$34.19$36.81
36/3738/39Sep 18$0.81$0.194.26$36.19$38.81
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80
37/3839/40Sep 18$0.80$0.204.00$37.20$39.80
33/3435/36Aug 31$0.79$0.213.76$33.21$35.79
35/3636/37Aug 28$0.39$0.113.55$35.11$36.89
36/3637/38Aug 28$0.39$0.113.55$35.61$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Sep 18$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
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.09$0.9110.11

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
$32.00$31.001:2Aug 31-$0.09$0.91
$31.00$30.001:2Sep 4-$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. 68 found (best yield 4.36%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Sep 11$1.590.520.1%4.36%4.50%51135
$37.00Sep 18$1.530.481.5%4.20%5.71%1.1K16.7K
$36.50Sep 4$1.420.520.1%3.90%4.03%146802
$37.00Sep 11$1.340.471.5%3.68%5.19%13119
$37.00Sep 4$1.170.461.5%3.21%4.72%1701.4K
$36.50Aug 28$1.160.510.1%3.18%3.32%321.5K
$37.50Sep 11$1.130.422.9%3.10%5.98%156
$38.00Sep 18$1.110.394.2%3.05%7.30%3.1K27.1K
$37.00Aug 31$0.990.451.5%2.72%4.22%3352.5K
$37.50Sep 4$0.950.412.9%2.61%5.49%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 141,521
Total Puts 182,162
Put/Call Ratio 1.29
Net Difference -40,641

Prior's Put/Call Breakdown

Total Calls 197,174
Total Puts 88,847
Put/Call Ratio 0.45
Net Difference 108,327

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