Tour v492
IBIT
iShares Bitcoin Trust ETF
$36.47 -0.73%
(8/6 15:40) ◀
|
Thursday, August 6, 2026 (3:45pm)
January 2026
|
▶ (8/6 15:50)
◀ 8/6 15:45 ▶

Option Volume

Detail
ℹ
Current (08/06 3:45pm) 189,830
Calls: 105,626 (56%)
Puts: 84,204 (44%)
Prior (08/05) 303,931
Calls: 210,569 (69%)
Puts: 93,362 (31%)
Current vs Prior -37.54%
Calls: -49.84% (Calls)
Puts: -9.81% (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 -55.26%
Calls: -58.18%
Puts: -50.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:45pm) $13.16M
Calls: $4.33M (33%)
Puts: $8.82M (67%)
Prior (08/05) $29.49M
Calls: $21.22M (72%)
Puts: $8.27M (28%)
Current vs Prior -55.40%
Calls: -79.59%
Puts: +6.67%
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 -72.72%
Calls: -80.85%
Puts: -65.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:45pm) 0.80
Prior (08/05) 0.44
Current vs Prior +79.80%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +18.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 3:45pm) 2,544,325
Calls: 1,593,147 (63%)
Puts: 951,178 (37%)
Prior (08/05) 6,352,238
Calls: 3,831,515 (60%)
Puts: 2,520,723 (40%)
Current vs Prior -59.95%
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 -58.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.19% | 4.25%5.70% | 10.86%
Prior 2.56% | 4.46%5.93% | 11.19%
Current vs Prior -14.26% | -4.79%-3.88% | -2.94%
Prior 7-Day Avg 3.13% | 5.05%7.00% | 11.64%
Current vs 7-Day Avg -29.84% | -15.88%-18.50% | -6.70%
Prior 7-Day Eod 2.56% | 4.46%5.93% | 11.19%
Current vs 7-Day Eod -14.26% | -4.79%-3.88% | -2.94%
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 67% put dollar volume ($8.82M). Light premium activity with dollar volume down 55% vs prior. P/C ratio rising 80% - increased hedging/bearish positioning. Call-heavy open interest (1,593,147 calls vs 951,178 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 249 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.556.60$6.570.8%--0.97399
$36.00Sep 182.052.07$2.061.0%6340.579.7K
$36.00Sep 41.691.71$1.701.2%270.57408
$32.50Aug 214.104.15$4.131.2%120.9313
$39.00Sep 180.790.80$0.801.3%2.8K0.3117.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Sep 180.750.76$0.761.3%1.7K0.2613.7K
$40.00Aug 213.553.60$3.581.4%540.919.7K
$36.50Sep 41.331.35$1.341.5%1820.48634
$43.00Aug 316.506.60$6.551.5%10.9396
$39.00Aug 142.552.59$2.571.6%--0.9271

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.050.06$0.0616.7%4570.079.8K
$41.00Aug 210.050.06$0.0616.7%3360.057.1K
$43.00Aug 280.050.06$0.0616.7%100.041.7K
$37.00Aug 70.060.07$0.0714.3%12.3K0.1953.0K
$40.50Aug 210.060.07$0.0714.3%60.061.8K
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%7.9K0.2219.1K
$34.00Aug 140.070.08$0.0812.5%520.097.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 76.907.10$7.002.9%40.9930
$30.00Aug 76.406.50$6.451.6%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 72.432.60$2.526.7%5211.00333
$39.50Aug 72.923.10$3.016.0%--1.0011
$40.00Aug 73.453.60$3.534.2%1751.0093
$41.00Aug 74.404.65$4.535.5%331.0011
$42.00Aug 145.405.60$5.503.6%241.001

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 178.3K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.060.07$0.0714.3%12.3K0.1953.0K
$42.00Sep 180.280.29$0.293.4%10.2K0.1432.8K
$38.00Aug 140.150.16$0.166.3%8.5K0.1818.8K
$38.00Aug 210.340.35$0.352.9%7.9K0.2646.7K
$36.50Aug 70.210.23$0.229.1%6.1K0.4817.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.480.50$0.494.1%19.3K0.3213.5K
$36.00Aug 70.070.08$0.0812.5%7.9K0.2219.1K
$36.50Aug 210.870.90$0.893.4%6.5K0.494.6K
$35.50Aug 140.260.28$0.277.4%4.8K0.277.0K
$36.50Aug 70.240.26$0.258.0%3.7K0.526.1K

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 111.5%, max 241.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18124.2%36.3%241.9%6816.7K
$30.00Aug 7Sep 18147.0%43.8%235.9%281.7K
$42.00Aug 7Sep 18108.5%35.3%207.7%10.2K49.8K
$31.00Aug 7Sep 18124.7%41.2%202.4%9210
$41.50Aug 7Sep 11100.4%34.5%191.1%--1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18147.0%43.8%235.9%4857.5K
$29.50Aug 7Aug 28158.4%51.5%207.5%--2.6K
$31.00Aug 7Sep 18124.7%41.2%202.4%743.8K
$30.50Aug 7Aug 28135.8%46.4%192.6%--1.3K
$31.50Aug 7Sep 11113.7%40.7%179.4%31.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 9.00, avg 2.01)

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$0.14$0.86$0.146.14$33.86
$33.00$32.00Sep 18$0.15$0.85$0.155.67$32.85
$34.00$33.00Sep 18$0.21$0.79$0.213.76$33.79
$35.00$34.00Aug 31$0.22$0.78$0.223.55$34.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 10.76, 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$34.50Sep 4$4.00$4.00$0.508.00$34.00
$33.00$34.00Aug 31$0.86$0.86$0.146.14$33.86
$31.00$32.00Sep 18$0.85$0.85$0.155.67$31.85
$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$1.83$1.83$0.1710.76$40.17
$42.00$41.00Sep 18$0.90$0.90$0.109.00$41.10
$40.00$38.50Aug 28$1.27$1.27$0.235.52$38.73
$40.00$39.00Aug 31$0.83$0.83$0.174.88$39.17
$40.00$39.00Sep 4$0.83$0.83$0.174.88$39.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Sep 4Sep 11$0.0635.6%35.5%
$32.00Aug 7Aug 14$0.08102.7%48.9%
$34.00Aug 7Aug 14$0.0865.5%35.1%
$38.50Aug 7Aug 14$0.0856.4%30.5%
$30.00Aug 7Aug 14$0.10147.0%65.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 7Aug 14$0.0765.5%35.1%
$38.50Aug 7Aug 14$0.0956.4%30.5%
$34.50Aug 7Aug 14$0.1058.0%33.4%
$38.00Aug 7Aug 14$0.1045.1%29.7%
$35.00Aug 7Aug 14$0.1645.1%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.29% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.22$0.25$0.47$36.03$36.971.29%
$36.00Aug 7$0.55$0.08$0.63$35.37$36.631.73%
$37.00Aug 7$0.07$0.60$0.67$36.33$37.671.84%
$35.50Aug 7$1.00$0.03$1.03$34.47$36.532.82%
$37.50Aug 7$0.03$1.06$1.09$36.41$38.592.99%
$36.50Aug 14$0.63$0.63$1.26$35.24$37.763.45%
$37.00Aug 14$0.41$0.92$1.33$35.67$38.333.65%
$36.00Aug 14$0.92$0.42$1.34$34.66$37.343.67%
$35.00Aug 7$1.49$0.02$1.51$33.49$36.514.14%
$37.50Aug 14$0.26$1.26$1.52$35.98$39.024.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.16% of stock, avg 3.50%)

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$0.07$0.03$0.10$35.40$37.10
$37.50$36.00Aug 7$0.03$0.08$0.11$35.89$37.61
$39.00$34.00Aug 14$0.06$0.08$0.14$33.86$39.14
$37.00$36.00Aug 7$0.07$0.08$0.15$35.85$37.15
$38.50$34.00Aug 14$0.10$0.08$0.18$33.82$38.68
$39.00$34.50Aug 14$0.06$0.12$0.18$34.32$39.18
$38.50$34.50Aug 14$0.10$0.12$0.22$34.28$38.72
$38.00$34.00Aug 14$0.16$0.08$0.24$33.76$38.24
$39.00$35.00Aug 14$0.06$0.18$0.24$34.76$39.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 6.14, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
37/3839/40Sep 18$0.82$0.184.56$37.18$39.82
31/3234/35Sep 18$0.81$0.194.26$31.19$34.81
36/3638/38Sep 11$0.40$0.104.00$36.10$38.40
34/3536/37Sep 18$0.80$0.204.00$34.20$36.80
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80
36/3738/39Sep 18$0.80$0.204.00$36.20$38.80
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$34.00$35.00$36.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$41.00$42.00$43.00Sep 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$0.06$0.9415.67
$38.00$39.00$40.00Aug 31$0.07$0.9313.29

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 $-0.52, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.52$1.98
$41.00$42.001:2Aug 28-$0.05$0.95
$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
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-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.36%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Sep 11$1.590.520.1%4.36%4.44%51135
$37.00Sep 18$1.530.481.4%4.20%5.65%1.1K16.7K
$36.50Sep 4$1.410.520.1%3.87%3.95%151802
$37.00Sep 11$1.340.471.4%3.67%5.13%13119
$37.00Sep 4$1.170.461.4%3.21%4.66%1721.4K
$36.50Aug 28$1.160.510.1%3.18%3.26%321.5K
$37.50Sep 11$1.120.422.8%3.07%5.90%156
$38.00Sep 18$1.110.394.2%3.04%7.24%3.1K27.1K
$37.00Aug 31$0.990.451.4%2.71%4.17%3362.5K
$37.50Sep 4$0.950.412.8%2.60%5.43%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 105,626
Total Puts 84,204
Put/Call Ratio 0.80
Net Difference 21,422

Prior's Put/Call Breakdown

Total Calls 210,569
Total Puts 93,362
Put/Call Ratio 0.44
Net Difference 117,207

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