Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.67 +4.13%
(7/14 11:35) ◀
|
Tuesday, July 14, 2026 (11:40am)
January 2026
|
▶ (7/14 11:45)
◀ 7/14 11:40 ▶

Option Volume

Detail
ℹ
Current (07/14 11:40am) 258,111
Calls: 176,812 (69%)
Puts: 81,299 (31%)
Prior (07/13) 181,453
Calls: 123,794 (68%)
Puts: 57,659 (32%)
Current vs Prior +42.25%
Calls: +42.83% (Calls)
Puts: +41.00% (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 -52.07%
Calls: -46.25%
Puts: -61.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:40am) $30.72M
Calls: $21.41M (70%)
Puts: $9.32M (30%)
Prior (07/13) $19.75M
Calls: $12.34M (62%)
Puts: $7.41M (38%)
Current vs Prior +55.57%
Calls: +73.53%
Puts: +25.68%
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 -57.13%
Calls: -40.77%
Puts: -73.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:40am) 0.46
Prior (07/13) 0.47
Current vs Prior -1.28%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -29.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:40am) 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 2.70% | 3.63%3.63% | 5.48%2.70% | 11.04%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -15.10% | -9.40%-9.40% | -4.90%-15.10% | -3.00%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -3.36% | -5.96%+12.15% | +2.01%-38.48% | -7.64%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -15.10% | -9.40%-9.40% | -4.90%-15.10% | -3.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.57% | 3.79%
Calls: 11.63% | 4.69%
Puts: 37.50% | 2.90%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior +75.00% | -11.03%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg +97.44% | -40.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($21.41M). Elevated premium activity with dollar volume up 56% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (176,812 calls vs 81,299 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
11:40BULLISHBULLISHBULLISH
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 191 of results (avg 5.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.491.51$1.501.3%910.50527
$37.50Aug 141.251.27$1.261.6%1.9K0.45594
$38.00Aug 211.201.22$1.211.7%1.7K0.4125.0K
$37.50Aug 71.011.03$1.022.0%320.422.2K
$36.00Jul 170.940.96$0.952.1%2.6K0.6920.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.691.70$1.690.6%2280.511.6K
$36.50Aug 141.451.46$1.460.7%780.46105
$37.50Aug 141.941.96$1.951.0%100.5615
$37.00Aug 211.821.84$1.831.1%2020.5011.7K
$37.00Aug 71.471.49$1.481.4%10.52233

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%2830.06167
$42.00Jul 310.060.07$0.0714.3%2650.052.4K
$38.50Jul 170.070.08$0.0812.5%3670.1112.6K
$43.00Aug 70.070.08$0.0812.5%350.05974
$37.50Jul 150.080.09$0.0911.1%6.6K0.185.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1550.0812.0K
$32.00Jul 240.050.06$0.0616.7%1990.048.3K
$32.50Jul 240.060.07$0.0714.3%1010.052.6K
$33.00Jul 240.080.09$0.0911.1%3960.0726.0K
$35.00Jul 170.090.10$0.1010.0%2.8K0.1223.9K

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
$29.50Jul 156.707.40$7.059.9%101.001
$30.00Jul 156.257.05$6.6512.0%21.007
$31.00Jul 155.155.85$5.5012.7%51.0010
$31.50Jul 154.655.40$5.0314.9%61.006
$32.00Jul 154.154.95$4.5517.6%--1.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 317.107.55$7.326.1%--1.0023
$44.00Jul 177.207.55$7.384.7%50.993
$43.00Jul 176.156.55$6.356.3%--0.99290
$40.00Jul 153.004.15$3.5832.1%10.991
$39.50Jul 152.703.40$3.0523.0%60.991

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 185.4K, top 20.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.190.20$0.205.0%20.1K0.347.6K
$39.50Jul 310.230.25$0.248.3%13.2K0.17315
$38.00Jul 240.360.37$0.372.7%6.7K0.283.2K
$37.50Jul 150.080.09$0.0911.1%6.6K0.185.1K
$37.00Jul 170.380.39$0.392.6%6.4K0.4141.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.260.27$0.273.7%7.6K0.3016.9K
$30.00Aug 210.220.24$0.238.7%6.2K0.0829.2K
$36.50Jul 150.240.26$0.258.0%4.5K0.42178
$35.00Aug 211.011.04$1.022.9%3.9K0.3337.0K
$36.00Jul 240.560.58$0.573.5%3.6K0.3722.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 76.4%, max 199.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21139.4%47.6%192.6%22482
$29.50Jul 15Aug 7149.9%52.9%183.5%1302
$42.00Jul 15Aug 2897.0%36.4%166.3%5047
$31.00Jul 15Aug 21118.8%45.0%164.2%5229
$32.00Jul 15Aug 2198.6%42.6%131.3%--1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14149.9%50.1%199.4%--211
$30.00Jul 15Aug 28139.4%47.4%194.3%21.5K
$30.50Jul 15Aug 28129.1%46.1%179.7%71.5K
$31.00Jul 15Aug 28118.8%44.9%164.6%2383
$31.50Jul 15Aug 14108.7%44.7%142.9%13573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$41.00$42.00Aug 28$0.15$0.85$0.155.67$41.15
$40.00$41.00Aug 21$0.18$0.82$0.184.56$40.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.11$0.89$0.118.09$31.89
$32.00$31.00Aug 28$0.12$0.88$0.127.33$31.88
$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
$36.00$35.50Jul 17$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$30.00$32.00Aug 7$1.80$1.80$0.209.00$31.80
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$29.50$30.00Jul 15$0.40$0.40$0.104.00$29.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 14$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 7$0.84$0.84$0.165.25$39.16
$40.00$39.00Jul 31$0.83$0.83$0.174.88$39.17
$41.00$40.00Aug 21$0.83$0.83$0.174.88$40.17
$37.50$37.00Jul 15$0.40$0.40$0.104.00$37.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0555.1%42.0%
$34.50Jul 15Jul 17$0.0748.6%46.1%
$38.00Jul 15Jul 17$0.0847.9%39.9%
$32.50Jul 17Jul 24$0.0862.7%45.9%
$35.00Jul 15Jul 17$0.0948.9%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 17Jul 31$0.0668.4%37.7%
$37.50Jul 15Jul 17$0.0742.5%38.5%
$35.00Jul 15Jul 17$0.0848.9%44.0%
$39.00Jul 17Jul 24$0.1043.9%34.9%
$35.50Jul 15Jul 17$0.1144.6%41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.85% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.43$0.25$0.68$35.82$37.181.85%
$37.00Jul 15$0.20$0.56$0.76$36.24$37.762.07%
$36.00Jul 15$0.78$0.11$0.89$35.11$36.892.43%
$37.50Jul 15$0.09$0.96$1.05$36.45$38.552.86%
$36.50Jul 17$0.64$0.44$1.08$35.42$37.582.95%
$37.00Jul 17$0.39$0.69$1.08$35.92$38.082.95%
$35.50Jul 15$1.10$0.05$1.15$34.35$36.653.14%
$36.00Jul 17$0.95$0.27$1.22$34.78$37.223.33%
$37.50Jul 17$0.22$1.03$1.25$36.25$38.753.41%
$35.50Jul 17$1.36$0.16$1.52$33.98$37.024.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.50$35.50Jul 15$0.03$0.05$0.08$35.42$38.58
$38.00$35.50Jul 15$0.05$0.05$0.10$35.40$38.10
$39.00$34.50Jul 17$0.05$0.06$0.11$34.39$39.11
$37.50$35.50Jul 15$0.09$0.05$0.14$35.36$37.64
$38.50$36.00Jul 15$0.03$0.11$0.14$35.86$38.64
$38.50$34.50Jul 17$0.08$0.06$0.14$34.36$38.64
$39.00$35.00Jul 17$0.05$0.10$0.15$34.85$39.15
$38.00$36.00Jul 15$0.05$0.11$0.16$35.84$38.16
$38.50$35.00Jul 17$0.08$0.10$0.18$34.82$38.68
$38.00$34.50Jul 17$0.13$0.06$0.19$34.31$38.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 6.69, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
34/3536/37Aug 28$0.84$0.165.25$34.16$36.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$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. 105 found (best net $-0.01, 104 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
$40.00$41.001:2Aug 7-$0.06$0.94
$43.00$44.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.05$1.45
$31.00$30.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Aug 21-$0.16$0.84
$32.00$31.001:2Aug 21-$0.19$0.81
$33.00$32.001:2Aug 21-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.96%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.820.500.9%4.96%5.86%1023
$37.00Aug 21$1.640.500.9%4.47%5.37%4.4K22.7K
$37.50Aug 28$1.580.462.3%4.31%6.57%1.8K169
$37.00Aug 14$1.490.500.9%4.06%4.96%91527
$38.00Aug 28$1.380.423.6%3.76%7.39%532254
$37.50Aug 14$1.250.452.3%3.41%5.67%1.9K594
$37.00Aug 7$1.230.480.9%3.35%4.25%6226.0K
$38.00Aug 21$1.200.413.6%3.27%6.90%1.7K25.0K
$38.50Aug 28$1.180.385.0%3.22%8.21%489
$38.00Aug 14$1.020.403.6%2.78%6.41%36243

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 176,812
Total Puts 81,299
Put/Call Ratio 0.46
Net Difference 95,513

Prior's Put/Call Breakdown

Total Calls 123,794
Total Puts 57,659
Put/Call Ratio 0.47
Net Difference 66,135

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