Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.51 +3.66%
(7/14 11:25) ◀
|
Tuesday, July 14, 2026 (11:30am)
January 2026
|
▶ (7/14 11:35)
◀ 7/14 11:30 ▶

Option Volume

Detail
ℹ
Current (07/14 11:30am) 208,178
Calls: 140,919 (68%)
Puts: 67,259 (32%)
Prior (07/13) 161,856
Calls: 106,021 (66%)
Puts: 55,835 (34%)
Current vs Prior +28.62%
Calls: +32.92% (Calls)
Puts: +20.46% (Puts)
Prior 7-Day Total 3,769,303
Calls: 2,302,577 (61%)
Puts: 1,466,726 (39%)
Prior 7-Day Average 538,471
Calls: 328,939 (61%)
Puts: 209,532 (39%)
Current vs Prior 7-Day Avg -61.34%
Calls: -57.16%
Puts: -67.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:30am) $24.67M
Calls: $16.96M (69%)
Puts: $7.71M (31%)
Prior (07/13) $18.45M
Calls: $12.05M (65%)
Puts: $6.40M (35%)
Current vs Prior +33.73%
Calls: +40.78%
Puts: +20.44%
Prior 7-Day Total $501.73M
Calls: $253.00M (50%)
Puts: $248.73M (50%)
Prior 7-Day Average $71.68M
Calls: $36.14M (50%)
Puts: $35.53M (50%)
Current vs Prior 7-Day Avg -65.58%
Calls: -53.06%
Puts: -78.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:30am) 0.48
Prior (07/13) 0.53
Current vs Prior -9.37%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -26.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:30am) 6,315,615
Calls: 3,684,121 (58%)
Puts: 2,631,494 (42%)
Prior (07/13) 6,282,657
Calls: 3,671,772 (58%)
Puts: 2,610,885 (42%)
Current vs Prior +0.52%
Prior 7-Day Total 44,379,922
Calls: 25,295,838 (57%)
Puts: 19,084,084 (43%)
Prior 7-Day Average 6,339,988
Calls: 3,613,691 (57%)
Puts: 2,726,297 (43%)
Current vs Prior 7-Day Avg -0.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.74% | 3.53%3.53% | 5.31%2.74% | 10.71%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -13.87% | -11.74%-11.74% | -7.81%-13.87% | -5.94%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -1.95% | -8.38%+9.25% | -1.11%-37.59% | -10.44%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -13.87% | -11.74%-11.74% | -7.81%-13.87% | -5.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.22% | 6.78%
Calls: 6.06% | 5.77%
Puts: 22.39% | 7.79%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior +1.28% | +59.15%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg +14.27% | +7.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($16.96M). Extreme bullish P/C ratio of 0.48 - heavy call buying (140,919 calls vs 67,259 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
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 199 of results (avg 5.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 240.620.63$0.631.6%3.0K0.425.9K
$35.00Aug 282.852.91$2.882.1%70.6616
$36.50Jul 311.131.16$1.152.6%6610.5228
$37.00Aug 211.511.55$1.532.6%2.8K0.4822.7K
$39.00Aug 210.740.76$0.752.7%4030.3016.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 240.800.81$0.811.2%120.48835
$37.00Aug 71.501.52$1.511.3%10.54233
$36.00Aug 211.381.40$1.391.4%1.3K0.4310.8K
$37.00Jul 311.291.31$1.301.5%630.5512.8K
$37.00Aug 211.841.87$1.861.6%240.5211.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 170.050.06$0.0616.7%3060.0912.6K
$42.00Jul 310.050.06$0.0616.7%2650.052.4K
$37.50Jul 150.060.07$0.0714.3%6.4K0.155.1K
$40.00Jul 240.060.07$0.0714.3%2440.072.5K
$43.00Aug 70.060.07$0.0714.3%320.05974
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.060.07$0.0714.3%1410.0912.0K
$32.00Jul 240.060.07$0.0714.3%1950.058.3K
$30.00Jul 310.070.08$0.0812.5%190.049.4K
$35.00Jul 170.090.10$0.1010.0%2.8K0.1323.9K
$33.00Jul 240.090.10$0.1010.0%3390.0826.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.707.10$6.905.8%100.991
$30.00Jul 156.306.60$6.454.7%20.997
$31.00Jul 155.155.60$5.388.4%50.9910
$31.50Jul 154.655.10$4.889.2%60.996
$32.00Jul 154.154.60$4.3810.3%--0.991.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 152.943.40$3.1714.5%61.001
$40.00Jul 153.403.85$3.6312.4%11.001
$41.00Jul 174.454.70$4.585.5%11.00624
$42.00Jul 175.455.70$5.584.5%--1.004.5K
$43.00Jul 176.406.70$6.554.6%--1.00290

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 150.5K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.140.15$0.156.7%13.0K0.297.6K
$39.50Jul 310.190.20$0.205.0%10.7K0.15315
$38.00Jul 240.290.30$0.303.3%6.6K0.253.2K
$37.50Jul 150.060.07$0.0714.3%6.4K0.155.1K
$37.00Jul 170.290.31$0.306.7%6.0K0.3641.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.280.29$0.293.4%6.8K0.3316.9K
$30.00Aug 210.230.24$0.244.2%6.2K0.0929.2K
$35.00Aug 211.011.03$1.022.0%3.8K0.3437.0K
$35.50Jul 150.040.05$0.0520.0%3.3K0.112.5K
$36.00Jul 240.590.60$0.601.7%3.3K0.3922.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 79.3%, max 196.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21136.7%47.3%189.2%22482
$29.50Jul 15Aug 7147.2%52.1%182.4%1302
$42.00Jul 15Aug 2899.1%35.1%182.4%4947
$31.00Jul 15Aug 21116.1%44.3%162.2%5229
$41.00Jul 15Aug 2884.0%34.9%141.0%8266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14147.2%49.7%196.2%--211
$30.00Jul 15Aug 28136.7%46.8%192.2%21.5K
$30.50Jul 15Aug 28126.4%45.5%177.6%71.5K
$31.00Jul 15Aug 28116.1%44.4%161.2%2383
$31.50Jul 15Aug 14105.9%43.4%144.1%13573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 9.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.10$0.90$0.109.00$41.10
$42.00$43.00Aug 28$0.10$0.90$0.109.00$42.10
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.14$0.86$0.146.14$40.14
$40.00$41.00Aug 21$0.17$0.83$0.174.88$40.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.10$0.90$0.109.00$31.90
$32.00$31.00Aug 28$0.11$0.89$0.118.09$31.89
$33.00$32.00Aug 21$0.14$0.86$0.146.14$32.86
$34.00$33.00Aug 21$0.20$0.80$0.204.00$33.80
$34.00$33.00Aug 28$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. 132 found (best R:R 17.18, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.89$1.89$0.1117.18$31.89
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$33.00$34.00Aug 21$0.84$0.84$0.165.25$33.84
$34.50$35.00Jul 17$0.39$0.39$0.113.55$34.89
$35.50$36.00Jul 17$0.38$0.38$0.123.17$35.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.83$1.83$0.1710.76$40.17
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$40.00$39.00Aug 7$0.82$0.82$0.184.56$39.18
$41.00$40.00Aug 21$0.82$0.82$0.184.56$40.18
$39.00$38.00Jul 31$0.81$0.81$0.194.26$38.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0648.4%38.8%
$31.00Jul 15Jul 17$0.07116.1%82.0%
$33.00Jul 15Jul 17$0.0875.8%59.2%
$33.50Jul 17Jul 24$0.0851.8%41.7%
$32.00Jul 15Jul 17$0.0995.9%67.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0554.8%46.0%
$39.00Jul 17Jul 24$0.0643.5%33.4%
$35.00Jul 15Jul 17$0.0747.8%41.5%
$37.50Jul 15Jul 17$0.0843.9%36.9%
$37.00Jul 15Jul 17$0.1039.4%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 1.75% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.33$0.31$0.64$35.86$37.141.75%
$36.00Jul 15$0.66$0.12$0.78$35.22$36.782.14%
$37.00Jul 15$0.15$0.67$0.82$36.18$37.822.25%
$36.50Jul 17$0.52$0.48$1.00$35.50$37.502.74%
$35.50Jul 15$1.01$0.05$1.06$34.44$36.562.90%
$37.00Jul 17$0.30$0.77$1.07$35.93$38.072.93%
$36.00Jul 17$0.82$0.29$1.11$34.89$37.113.04%
$37.50Jul 15$0.07$1.12$1.19$36.31$38.693.26%
$35.50Jul 17$1.20$0.17$1.37$34.13$36.873.75%
$37.50Jul 17$0.17$1.20$1.37$36.13$38.873.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.19% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.00Jul 15$0.04$0.03$0.07$34.93$38.07
$38.00$35.50Jul 15$0.04$0.05$0.09$35.41$38.09
$37.50$35.00Jul 15$0.07$0.03$0.10$34.90$37.60
$39.00$34.50Jul 17$0.04$0.07$0.11$34.39$39.11
$37.50$35.50Jul 15$0.07$0.05$0.12$35.38$37.62
$38.50$34.50Jul 17$0.06$0.07$0.13$34.37$38.63
$39.00$35.00Jul 17$0.04$0.10$0.14$34.86$39.14
$38.00$36.00Jul 15$0.04$0.12$0.16$35.84$38.16
$38.50$35.00Jul 17$0.06$0.10$0.16$34.84$38.66
$38.00$34.50Jul 17$0.10$0.07$0.17$34.33$38.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 5.25, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
34/3536/37Aug 28$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
31/3234/35Aug 28$0.81$0.194.26$31.19$34.81
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80
36/3738/39Aug 28$0.40$0.104.00$36.60$38.90
31/3234/35Aug 21$0.79$0.213.76$31.21$34.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
$41.00$42.00$43.00Jul 31$0.08$0.9211.50
$33.00$34.00$35.00Aug 21$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. 103 found (best net $-0.01, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$42.00$43.001:2Jul 17$0.00$1.00
$42.00$43.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 14-$0.06$0.94
$41.00$42.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.17$1.33
$40.00$38.001:2Aug 14-$0.77$1.23
$31.00$30.001:2Jul 31-$0.06$0.94
$31.00$30.001:2Aug 21-$0.18$0.82
$32.00$31.001:2Aug 21-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.60%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.680.491.3%4.60%5.94%1023
$37.00Aug 21$1.510.481.3%4.14%5.48%2.8K22.7K
$37.50Aug 28$1.450.452.7%3.97%6.68%1.8K169
$38.00Aug 28$1.250.414.1%3.42%7.50%524254
$37.00Aug 14$1.240.471.3%3.40%4.74%19527
$37.50Aug 14$1.100.422.7%3.01%5.72%1.9K594
$38.00Aug 21$1.070.394.1%2.93%7.01%58625.0K
$38.50Aug 28$1.060.365.5%2.90%8.35%489
$37.00Aug 7$1.050.461.3%2.88%4.22%5186.0K
$38.00Aug 14$0.900.374.1%2.47%6.55%27243

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 140,919
Total Puts 67,259
Put/Call Ratio 0.48
Net Difference 73,660

Prior's Put/Call Breakdown

Total Calls 106,021
Total Puts 55,835
Put/Call Ratio 0.53
Net Difference 50,186

Prior 7-Day Put/Call Summary

Total Calls 2,302,577
Total Puts 1,466,726
Average Put/Call Ratio 0.65
Ratio Trend Falling

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