Tour v492
IBIT
iShares Bitcoin Trust ETF
$36.49 -0.68%
(8/6 16:10) ◀
|
Thursday, August 6, 2026 (4:15pm)
January 2026
|
▶ (8/6 16:20)
◀ 8/6 16:15 ▶

Option Volume

Detail
ℹ
Current (08/06 4:15pm) 208,468
Calls: 114,271 (55%)
Puts: 94,197 (45%)
Prior (08/05) 323,426
Calls: 226,326 (70%)
Puts: 97,100 (30%)
Current vs Prior -35.54%
Calls: -49.51% (Calls)
Puts: -2.99% (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 -50.87%
Calls: -54.75%
Puts: -45.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 4:15pm) $17.83M
Calls: $4.80M (27%)
Puts: $13.04M (73%)
Prior (08/05) $31.58M
Calls: $22.97M (73%)
Puts: $8.61M (27%)
Current vs Prior -43.53%
Calls: -79.12%
Puts: +51.43%
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 -63.02%
Calls: -78.79%
Puts: -49.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:15pm) 0.82
Prior (08/05) 0.43
Current vs Prior +92.14%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +22.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 4:15pm) 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% | 4.28%5.70% | 10.88%
Prior 2.56% | 4.46%5.93% | 11.19%
Current vs Prior -14.31% | -4.23%-3.93% | -2.74%
Prior 7-Day Avg 3.13% | 5.05%7.00% | 11.64%
Current vs 7-Day Avg -29.88% | -15.38%-18.55% | -6.51%
Prior 7-Day Eod 2.56% | 4.46%5.93% | 11.19%
Current vs 7-Day Eod -14.31% | -4.23%-3.93% | -2.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Prior 5.28% | 2.49%
Calls: 6.12% | 1.18%
Puts: 4.44% | 3.80%
Current vs Prior +99.62% | +50.60%
Prior 7-Day Avg 4.99% | 2.88%
Calls: 5.13% | 2.43%
Puts: 4.85% | 3.33%
Current vs 7-Day Avg +111.16% | +30.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($13.04M). P/C ratio rising 92% - increased hedging/bearish positioning. Call-heavy open interest (1,593,147 calls vs 951,178 puts) suggests bullish positioning. Declining open interest (down 60%) indicates positions being closed.

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 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
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 238 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 210.940.95$0.951.1%8190.527.3K
$37.00Sep 181.561.58$1.571.3%1.1K0.4816.7K
$30.00Aug 286.656.75$6.701.5%20.95105
$30.00Aug 216.606.70$6.651.5%--0.97399
$33.50Aug 143.103.15$3.131.6%--0.9478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 315.455.55$5.501.8%50.93426
$37.50Aug 281.621.65$1.641.8%10.61504
$38.00Sep 182.422.47$2.452.0%820.618.9K
$37.00Sep 181.851.89$1.872.1%1940.5210.3K
$37.00Aug 311.391.42$1.402.1%1020.546.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.050.06$0.0616.7%6260.057.1K
$43.00Aug 280.050.06$0.0616.7%100.041.7K
$37.00Aug 70.060.07$0.0714.3%12.9K0.2153.0K
$39.00Aug 140.060.07$0.0714.3%4590.099.8K
$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
$34.00Aug 140.070.08$0.0812.5%570.087.8K
$31.50Aug 210.070.08$0.0812.5%20.05282
$32.50Aug 210.090.10$0.1010.0%230.072.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 76.957.10$7.032.1%41.0030
$30.00Aug 76.456.60$6.532.3%151.0097
$30.50Aug 75.956.10$6.032.5%160.9915
$31.00Aug 75.455.60$5.532.7%70.9922
$31.50Aug 74.955.10$5.033.0%70.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 71.952.06$2.015.5%41.00177
$39.00Aug 72.442.56$2.504.8%1.0K1.00333
$39.50Aug 72.943.10$3.025.3%--1.0011
$40.00Aug 73.403.55$3.474.3%1751.0093
$41.00Aug 74.404.55$4.473.4%331.0011

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 192.4K, top 19.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.060.07$0.0714.3%12.9K0.2153.0K
$42.00Sep 180.280.31$0.3010.0%10.2K0.1432.8K
$38.00Aug 140.150.16$0.166.3%8.6K0.1818.8K
$38.00Aug 210.350.37$0.365.6%7.9K0.2746.7K
$36.50Aug 70.230.25$0.248.3%7.5K0.5317.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.460.48$0.474.3%19.4K0.3113.5K
$36.00Aug 70.050.07$0.0633.3%8.3K0.1819.1K
$36.50Aug 210.830.86$0.853.5%6.7K0.484.6K
$35.50Aug 140.250.26$0.263.8%5.1K0.257.0K
$35.50Aug 70.010.03$0.02100.0%4.9K0.077.9K

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 113.0%, max 242.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 7Sep 18124.2%36.2%242.7%18316.7K
$30.00Aug 7Sep 18149.9%44.1%240.1%281.7K
$42.00Aug 7Sep 18108.3%35.3%206.8%10.2K49.8K
$31.00Aug 7Sep 18127.3%41.5%206.5%9210
$41.50Aug 7Sep 11100.1%34.5%189.9%--1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18149.9%44.1%240.1%15257.5K
$29.50Aug 7Aug 28161.3%51.9%210.9%--2.6K
$31.00Aug 7Sep 18127.3%41.5%206.5%1243.8K
$30.50Aug 7Aug 28138.5%46.8%195.9%--1.3K
$31.50Aug 7Sep 11116.2%41.0%183.1%31.7K

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 2.03)

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$0.16$0.84$0.165.25$39.16
$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$0.13$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$0.21$0.79$0.213.76$33.79
$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. 125 found (best R:R 10.76, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$32.00$33.00Aug 31$0.90$0.90$0.109.00$32.90
$30.00$34.50Sep 4$4.02$4.02$0.488.38$34.02
$33.00$34.00Aug 31$0.89$0.89$0.118.09$33.89
$32.00$33.00Sep 18$0.86$0.86$0.146.14$32.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Sep 4$1.83$1.83$0.1710.76$40.17
$41.00$40.00Sep 18$0.87$0.87$0.136.69$40.13
$40.00$39.00Aug 31$0.86$0.86$0.146.14$39.14
$40.00$38.50Aug 28$1.26$1.26$0.245.25$38.74
$40.00$39.00Sep 4$0.81$0.81$0.194.26$39.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0656.1%31.6%
$42.50Sep 4Sep 11$0.0635.6%35.6%
$32.50Aug 7Aug 14$0.0794.2%45.8%
$33.00Aug 7Aug 14$0.0783.2%42.8%
$38.50Aug 7Aug 14$0.0855.4%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 7Aug 14$0.0767.7%35.8%
$34.50Aug 7Aug 14$0.0960.3%33.7%
$38.00Aug 7Aug 14$0.1243.9%28.9%
$35.00Aug 7Aug 14$0.1547.3%32.1%
$37.50Aug 7Aug 14$0.2235.8%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.23% of stock, avg 10.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.24$0.21$0.45$36.05$36.951.23%
$37.00Aug 7$0.07$0.54$0.61$36.39$37.611.67%
$36.00Aug 7$0.59$0.06$0.65$35.35$36.651.78%
$37.50Aug 7$0.03$0.99$1.02$36.48$38.522.80%
$35.50Aug 7$1.06$0.02$1.08$34.42$36.582.96%
$36.50Aug 14$0.67$0.60$1.27$35.23$37.773.48%
$37.00Aug 14$0.44$0.88$1.32$35.68$38.323.62%
$36.00Aug 14$0.96$0.40$1.36$34.64$37.363.73%
$37.50Aug 14$0.27$1.21$1.48$36.02$38.984.06%
$38.00Aug 7$0.02$1.49$1.51$36.49$39.514.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.14% of stock, avg 3.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.50Aug 7$0.03$0.02$0.05$35.45$37.55
$37.00$35.50Aug 7$0.07$0.02$0.09$35.41$37.09
$37.50$36.00Aug 7$0.03$0.06$0.09$35.91$37.59
$37.00$36.00Aug 7$0.07$0.06$0.13$35.87$37.13
$39.00$34.50Aug 14$0.07$0.11$0.18$34.32$39.18
$38.50$34.50Aug 14$0.10$0.11$0.21$34.29$38.71
$37.50$36.50Aug 7$0.03$0.21$0.24$36.26$37.74
$39.00$35.00Aug 14$0.07$0.17$0.24$34.76$39.24
$38.00$34.50Aug 14$0.16$0.11$0.27$34.23$38.27
$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. 104 found (best R:R 8.09, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 18$0.89$0.118.09$31.11$33.89
32/3334/35Sep 18$0.85$0.155.67$32.15$34.85
33/3435/36Sep 18$0.83$0.174.88$33.17$35.83
37/3839/40Sep 18$0.83$0.174.88$37.17$39.83
31/3234/35Sep 18$0.81$0.194.26$31.19$34.81
38/3840/40Sep 11$0.40$0.104.00$37.60$39.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Sep 18$0.08$0.9211.50
$38.00$39.00$40.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$42.00Aug 31$0.07$0.9313.29
$32.00$33.00$34.00Sep 18$0.07$0.9313.29
$38.00$39.00$40.00Sep 18$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. 119 found (best net $-0.57, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.57$1.93
$39.00$40.001:2Aug 31-$0.06$0.94
$40.00$41.001:2Aug 31-$0.06$0.94
$41.00$42.001:2Aug 31-$0.06$0.94
$38.00$39.001:2Aug 31-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.08$0.92
$31.00$30.001:2Sep 4-$0.09$0.91
$32.00$31.001:2Aug 31-$0.10$0.90
$33.00$32.001:2Aug 31-$0.10$0.90
$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. 68 found (best yield 4.44%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Sep 11$1.620.530.0%4.44%4.47%51135
$37.00Sep 18$1.560.481.4%4.28%5.67%1.1K16.7K
$36.50Sep 4$1.440.520.0%3.95%3.97%161802
$37.00Sep 11$1.370.481.4%3.75%5.15%13119
$36.50Aug 28$1.190.520.0%3.26%3.29%321.5K
$37.00Sep 4$1.190.471.4%3.26%4.66%1821.4K
$37.50Sep 11$1.150.432.8%3.15%5.92%156
$38.00Sep 18$1.140.404.1%3.12%7.26%3.2K27.1K
$37.00Aug 31$1.020.461.4%2.80%4.19%3372.5K
$37.50Sep 4$0.980.412.8%2.69%5.45%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 114,271
Total Puts 94,197
Put/Call Ratio 0.82
Net Difference 20,074

Prior's Put/Call Breakdown

Total Calls 226,326
Total Puts 97,100
Put/Call Ratio 0.43
Net Difference 129,226

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