Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.58 +3.85%
(7/14 11:50) ◀
|
Tuesday, July 14, 2026 (11:55am)
January 2026
|
▶ (7/14 12:00)
◀ 7/14 11:55 ▶

Option Volume

Detail
ℹ
Current (07/14 11:55am) 281,459
Calls: 193,214 (69%)
Puts: 88,245 (31%)
Prior (07/13) 188,372
Calls: 128,324 (68%)
Puts: 60,048 (32%)
Current vs Prior +49.42%
Calls: +50.57% (Calls)
Puts: +46.96% (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 -47.73%
Calls: -41.26%
Puts: -57.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:55am) $33.09M
Calls: $22.91M (69%)
Puts: $10.18M (31%)
Prior (07/13) $21.11M
Calls: $13.02M (62%)
Puts: $8.09M (38%)
Current vs Prior +56.71%
Calls: +75.90%
Puts: +25.83%
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 -53.83%
Calls: -36.62%
Puts: -71.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:55am) 0.46
Prior (07/13) 0.47
Current vs Prior -2.40%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -29.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:55am) 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 2.54% | 3.61%3.61% | 5.47%2.54% | 11.15%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -20.05% | -9.86%-9.86% | -5.14%-20.05% | -2.04%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -8.99% | -6.43%+11.58% | +1.75%-42.07% | -6.73%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -20.05% | -9.86%-9.86% | -5.14%-20.05% | -2.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.30% | 4.63%
Calls: 8.11% | 5.26%
Puts: 12.50% | 4.00%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -26.64% | +8.69%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -17.23% | -26.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($22.91M). Elevated premium activity with dollar volume up 57% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (193,214 calls vs 88,245 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
11:55BULLISHBULLISHBULLISH
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 205 of results (avg 5.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.782.81$2.801.1%2.4K0.6745.2K
$37.00Aug 141.441.46$1.451.4%1300.49527
$37.00Aug 211.621.65$1.641.8%4.6K0.4922.7K
$37.50Jul 240.480.49$0.492.0%1.4K0.353.6K
$37.50Aug 70.960.98$0.972.1%630.422.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.491.50$1.500.7%950.46105
$37.00Aug 141.731.75$1.741.1%2570.511.6K
$34.00Aug 210.770.78$0.781.3%4660.2614.8K
$37.50Aug 141.992.02$2.011.5%100.5615
$37.00Jul 311.301.32$1.311.5%4120.5412.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 170.060.07$0.0714.3%4310.1012.6K
$40.50Jul 240.060.07$0.0714.3%2850.06167
$42.00Jul 310.060.07$0.0714.3%5360.052.4K
$37.50Jul 150.070.08$0.0812.5%6.7K0.165.1K
$43.00Aug 70.070.08$0.0812.5%400.05974
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1600.0812.0K
$32.00Jul 240.050.06$0.0616.7%2000.048.3K
$32.50Jul 240.060.07$0.0714.3%1010.052.6K
$30.00Jul 310.060.07$0.0714.3%290.049.4K
$35.00Jul 170.090.10$0.1010.0%3.4K0.1323.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.857.25$7.055.7%641.001
$30.00Jul 156.406.80$6.606.1%561.007
$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
$41.00Jul 174.254.50$4.385.7%31.00624
$42.00Jul 175.205.50$5.355.6%--1.004.5K
$43.00Jul 176.206.50$6.354.7%--1.00290
$43.00Jul 316.156.55$6.356.3%--1.0028
$40.00Jul 153.004.15$3.5832.1%10.991

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 203.3K, top 20.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.150.17$0.1612.5%20.3K0.317.6K
$39.50Jul 310.220.24$0.238.7%13.2K0.16315
$38.00Jul 240.330.34$0.342.9%7.9K0.273.2K
$37.00Jul 170.330.34$0.342.9%7.5K0.3841.8K
$37.50Jul 150.070.08$0.0812.5%6.7K0.165.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.280.29$0.293.4%8.2K0.3216.9K
$30.00Aug 210.220.24$0.238.7%6.2K0.0829.2K
$36.50Jul 150.280.30$0.296.9%4.6K0.46178
$35.00Aug 211.041.07$1.062.8%4.1K0.3337.0K
$36.00Jul 240.600.61$0.611.6%3.6K0.3822.1K

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 75.5%, max 194.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21138.5%47.3%192.7%76482
$29.50Jul 15Aug 7149.1%52.8%182.4%1842
$42.00Jul 15Aug 2899.0%36.5%171.4%5047
$31.00Jul 15Aug 21117.8%45.1%161.3%5229
$41.00Jul 15Aug 2883.8%36.4%130.4%9266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14149.1%50.6%194.5%--211
$30.00Jul 15Aug 28138.5%47.5%191.7%21.5K
$30.50Jul 15Aug 28128.1%46.2%177.3%71.5K
$31.00Jul 15Aug 28117.8%45.1%161.2%2383
$31.50Jul 15Aug 14107.6%44.5%141.9%13573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 8.09, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$41.00$42.00Aug 28$0.14$0.86$0.146.14$41.14
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$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$0.11$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$0.15$0.85$0.155.67$32.85
$33.50$33.00Aug 28$0.10$0.40$0.104.00$33.40
$34.00$33.00Aug 21$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. 139 found (best R:R 7.33, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$30.00$32.00Aug 7$1.70$1.70$0.305.67$31.70
$33.00$34.00Aug 21$0.83$0.83$0.174.88$33.83
$32.00$33.00Aug 21$0.80$0.80$0.204.00$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 14$0.88$0.88$0.127.33$40.12
$42.00$41.00Aug 21$0.88$0.88$0.127.33$41.12
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 7$0.84$0.84$0.165.25$39.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0644.4%42.7%
$38.00Jul 15Jul 17$0.0650.5%39.1%
$33.50Jul 17Jul 24$0.0752.7%42.3%
$30.00Jul 15Jul 17$0.08138.5%92.4%
$35.50Jul 15Jul 17$0.0842.3%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0844.4%42.7%
$35.50Jul 15Jul 17$0.1242.3%40.6%
$38.50Jul 17Jul 24$0.1341.7%34.8%
$36.00Jul 15Jul 17$0.1740.1%39.1%
$36.50Jul 15Jul 17$0.1939.1%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.80% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.37$0.29$0.66$35.84$37.161.80%
$37.00Jul 15$0.16$0.56$0.72$36.28$37.721.97%
$36.00Jul 15$0.71$0.12$0.83$35.17$36.832.27%
$36.50Jul 17$0.57$0.48$1.05$35.45$37.552.87%
$37.50Jul 15$0.08$1.00$1.08$36.42$38.582.95%
$37.00Jul 17$0.34$0.75$1.09$35.91$38.092.98%
$36.00Jul 17$0.89$0.29$1.18$34.82$37.183.23%
$37.50Jul 17$0.19$1.03$1.22$36.28$38.723.34%
$35.50Jul 15$1.20$0.05$1.25$34.25$36.753.42%
$35.50Jul 17$1.28$0.17$1.45$34.05$36.953.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 4.04%)

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$0.08$0.05$0.13$35.37$37.63
$38.50$34.50Jul 17$0.07$0.06$0.13$34.37$38.63
$38.50$36.00Jul 15$0.03$0.12$0.15$35.85$38.65
$39.00$35.00Jul 17$0.05$0.10$0.15$34.85$39.15
$38.00$36.00Jul 15$0.05$0.12$0.17$35.83$38.17
$38.00$34.50Jul 17$0.11$0.06$0.17$34.33$38.17
$38.50$35.00Jul 17$0.07$0.10$0.17$34.83$38.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 9.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.90$0.109.00$32.10$34.90
31/3234/35Aug 21$0.86$0.146.14$31.14$34.86
34/3536/37Aug 28$0.85$0.155.67$34.15$36.85
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
33/3434/35Aug 28$0.80$0.204.00$32.70$34.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 15$0.06$0.9415.67
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$36.00$37.00$38.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Aug 7$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 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. 98 found (best net $-0.01, 98 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
$41.00$42.001:2Aug 7-$0.06$0.94
$40.00$41.001:2Aug 7-$0.07$0.93
$42.00$43.001:2Aug 14-$0.08$0.92
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-$0.15$0.85
$32.00$31.001:2Aug 21-$0.20$0.80
$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. 61 found (best yield 4.87%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.780.501.1%4.87%6.01%36123
$37.00Aug 21$1.620.491.1%4.43%5.58%4.6K22.7K
$37.50Aug 28$1.550.462.5%4.24%6.75%1.8K169
$37.00Aug 14$1.440.491.1%3.94%5.08%130527
$38.00Aug 28$1.330.413.9%3.64%7.52%532254
$37.50Aug 14$1.200.442.5%3.28%5.80%2.2K594
$37.00Aug 7$1.180.481.1%3.23%4.37%1.8K6.0K
$38.00Aug 21$1.150.403.9%3.14%7.03%1.8K25.0K
$38.50Aug 28$1.140.385.2%3.12%8.37%489
$38.00Aug 14$0.980.393.9%2.68%6.56%42243

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 193,214
Total Puts 88,245
Put/Call Ratio 0.46
Net Difference 104,969

Prior's Put/Call Breakdown

Total Calls 128,324
Total Puts 60,048
Put/Call Ratio 0.47
Net Difference 68,276

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