Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.65 +4.06%
(7/14 12:10) ◀
|
Tuesday, July 14, 2026 (12:15pm)
January 2026
|
▶ (7/14 12:20)
◀ 7/14 12:15 ▶

Option Volume

Detail
ℹ
Current (07/14 12:15pm) 319,006
Calls: 212,230 (67%)
Puts: 106,776 (33%)
Prior (07/13) 193,997
Calls: 131,551 (68%)
Puts: 62,446 (32%)
Current vs Prior +64.44%
Calls: +61.33% (Calls)
Puts: +70.99% (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 -40.76%
Calls: -35.48%
Puts: -49.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:15pm) $35.61M
Calls: $24.78M (70%)
Puts: $10.83M (30%)
Prior (07/13) $22.63M
Calls: $13.72M (61%)
Puts: $8.91M (39%)
Current vs Prior +57.35%
Calls: +80.62%
Puts: +21.52%
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 -50.32%
Calls: -31.44%
Puts: -69.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:15pm) 0.50
Prior (07/13) 0.47
Current vs Prior +5.99%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -22.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:15pm) 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 2.62% | 3.55%3.55% | 5.40%2.62% | 11.02%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -17.63% | -11.40%-11.40% | -6.27%-17.63% | -3.18%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -6.23% | -8.03%+9.68% | +0.54%-40.31% | -7.82%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -17.63% | -11.40%-11.40% | -6.27%-17.63% | -3.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.44% | 6.90%
Calls: 4.88% | 6.56%
Puts: 20.00% | 7.25%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -11.40% | +61.97%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -0.03% | +9.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($24.78M). Elevated premium activity with dollar volume up 57% vs prior. Above-average activity with volume up 64% vs prior. Bullish P/C ratio of 0.50.

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
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 210 of results (avg 4.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.461.47$1.470.7%1790.50527
$37.50Aug 141.221.23$1.230.8%2.3K0.45594
$38.00Aug 211.171.19$1.181.7%1.8K0.4125.0K
$38.00Jul 310.570.58$0.571.8%1.4K0.3317.7K
$35.00Aug 212.802.85$2.831.8%2.6K0.6745.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.441.45$1.440.7%1300.46105
$35.00Aug 211.011.02$1.021.0%4.7K0.3337.0K
$37.50Aug 141.941.96$1.951.0%110.5615
$35.50Aug 70.840.85$0.851.2%2630.35772
$37.00Aug 141.671.69$1.681.2%3080.511.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 170.060.07$0.0714.3%4970.1012.6K
$40.50Jul 240.060.07$0.0714.3%2850.07167
$42.00Jul 310.060.07$0.0714.3%5370.052.4K
$43.00Aug 70.070.08$0.0812.5%400.05974
$37.50Jul 150.080.09$0.0911.1%6.8K0.185.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1600.0812.0K
$32.00Jul 240.050.06$0.0616.7%2070.048.3K
$32.50Jul 240.060.07$0.0714.3%1010.052.6K
$30.00Jul 310.060.07$0.0714.3%290.049.4K
$35.00Jul 170.080.09$0.0911.1%3.5K0.1223.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.907.30$7.105.6%680.991
$30.00Jul 156.606.80$6.703.0%760.997
$31.00Jul 155.155.90$5.5313.6%50.9910
$31.50Jul 154.655.45$5.0515.8%60.996
$32.00Jul 154.454.90$4.689.6%--0.991.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 152.752.89$2.825.0%71.001
$40.00Jul 153.054.15$3.6030.6%11.001
$41.00Jul 174.254.45$4.354.6%31.00624
$42.00Jul 175.205.45$5.334.7%--1.004.5K
$43.00Jul 176.256.45$6.353.1%--1.00290

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 233.6K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.170.19$0.1811.1%22.7K0.347.6K
$39.50Jul 310.230.24$0.244.2%13.2K0.17315
$38.00Jul 240.340.35$0.352.9%8.2K0.283.2K
$37.00Jul 170.350.37$0.365.6%7.8K0.4141.8K
$38.50Jul 240.230.25$0.248.3%7.0K0.2115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.22$0.219.5%12.2K0.0829.2K
$32.00Aug 210.380.39$0.392.6%8.7K0.1410.0K
$36.00Jul 170.250.26$0.263.8%8.3K0.3016.9K
$36.50Jul 150.240.26$0.258.0%4.8K0.42178
$35.00Aug 211.011.02$1.021.0%4.7K0.3337.0K

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 80.4%, max 207.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21140.8%46.6%202.3%96482
$29.50Jul 15Aug 7151.4%52.0%191.1%1882
$31.00Jul 15Aug 21120.0%44.1%172.0%7229
$42.00Jul 15Aug 2898.1%36.1%171.7%5047
$32.00Jul 15Aug 2199.5%41.9%137.4%41.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14151.4%49.2%207.4%--211
$30.00Jul 15Aug 28140.8%46.5%202.9%21.5K
$30.50Jul 15Aug 28130.3%45.1%188.9%71.5K
$31.00Jul 15Aug 28120.0%44.4%170.5%2383
$31.50Jul 15Aug 14109.7%43.7%151.0%14573

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 2.06)

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$0.11$0.89$0.118.09$41.11
$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$0.18$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$0.11$0.89$0.118.09$31.89
$33.00$32.00Aug 21$0.14$0.86$0.146.14$32.86
$34.50$34.00Aug 7$0.10$0.40$0.104.00$34.40
$34.00$33.00Aug 21$0.20$0.80$0.204.00$33.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.90$0.90$0.109.00$31.90
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$30.00$32.00Aug 7$1.75$1.75$0.257.00$31.75
$33.00$34.00Aug 21$0.85$0.85$0.155.67$33.85
$29.50$30.00Jul 15$0.40$0.40$0.104.00$29.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Aug 21$0.88$0.88$0.127.33$41.12
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$39.50$38.00Jul 15$1.27$1.27$0.235.52$38.23
$40.00$39.00Aug 7$0.84$0.84$0.165.25$39.16
$43.00$39.00Aug 28$3.33$3.33$0.674.97$39.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0748.5%38.7%
$32.50Jul 17Jul 24$0.0863.1%45.9%
$35.00Jul 15Jul 17$0.0946.6%42.9%
$33.50Jul 17Jul 24$0.1053.9%42.1%
$37.50Jul 15Jul 17$0.1143.1%37.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0746.6%42.9%
$35.50Jul 15Jul 17$0.1044.9%40.9%
$37.50Jul 15Jul 17$0.1243.1%37.5%
$38.50Jul 17Jul 24$0.1340.3%34.6%
$37.00Jul 15Jul 17$0.1439.6%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.80% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.41$0.25$0.66$35.84$37.161.80%
$37.00Jul 15$0.18$0.55$0.73$36.27$37.731.99%
$36.00Jul 15$0.80$0.11$0.91$35.09$36.912.48%
$37.50Jul 15$0.09$0.91$1.00$36.50$38.502.73%
$36.50Jul 17$0.61$0.44$1.05$35.45$37.552.86%
$37.00Jul 17$0.36$0.69$1.05$35.95$38.052.86%
$36.00Jul 17$0.96$0.26$1.22$34.78$37.223.33%
$37.50Jul 17$0.20$1.03$1.23$36.27$38.733.36%
$35.50Jul 15$1.23$0.05$1.28$34.22$36.783.49%
$35.50Jul 17$1.35$0.15$1.50$34.00$37.004.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 3.97%)

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
$38.50$34.50Jul 17$0.07$0.06$0.13$34.37$38.63
$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
$39.00$35.00Jul 17$0.05$0.09$0.14$34.86$39.14
$38.00$36.00Jul 15$0.05$0.11$0.16$35.84$38.16
$38.50$35.00Jul 17$0.07$0.09$0.16$34.84$38.66
$38.00$34.50Jul 17$0.12$0.06$0.18$34.32$38.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 6.14, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
34/3536/37Aug 21$0.86$0.146.14$34.14$36.86
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
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
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80
31/3234/35Aug 28$0.80$0.204.00$31.20$34.80
35/3636/36Aug 14$0.39$0.113.55$35.11$36.39
36/3638/38Aug 14$0.39$0.113.55$35.61$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$30.00$31.00$32.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 7$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.07$0.9313.29
$36.00$37.00$38.00Aug 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. 102 found (best net $-0.01, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$42.00$43.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.07$0.93
$41.00$42.001:2Aug 14-$0.09$0.91
$42.00$43.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.28$1.22
$31.00$30.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Aug 21-$0.14$0.86
$32.00$31.001:2Aug 21-$0.17$0.83
$33.00$32.001:2Aug 21-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.94%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.810.500.9%4.94%5.89%37123
$37.00Aug 21$1.610.500.9%4.39%5.35%4.7K22.7K
$37.50Aug 28$1.560.462.3%4.26%6.58%1.8K169
$37.00Aug 14$1.460.500.9%3.98%4.94%179527
$38.00Aug 28$1.350.423.7%3.68%7.37%532254
$37.50Aug 14$1.220.452.3%3.33%5.65%2.3K594
$37.00Aug 7$1.210.480.9%3.30%4.26%2.9K6.0K
$38.00Aug 21$1.170.413.7%3.19%6.88%1.8K25.0K
$38.50Aug 28$1.150.385.0%3.14%8.19%1189
$38.00Aug 14$1.000.403.7%2.73%6.41%45243

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 212,230
Total Puts 106,776
Put/Call Ratio 0.50
Net Difference 105,454

Prior's Put/Call Breakdown

Total Calls 131,551
Total Puts 62,446
Put/Call Ratio 0.47
Net Difference 69,105

Prior 7-Day Put/Call Summary

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