Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.63 +4.00%
(7/14 13:00) ◀
|
Tuesday, July 14, 2026 (1:05pm)
January 2026
|
▶ (7/14 13:10)
◀ 7/14 13:05 ▶

Option Volume

Detail
ℹ
Current (07/14 1:05pm) 353,495
Calls: 230,655 (65%)
Puts: 122,840 (35%)
Prior (07/13) 229,915
Calls: 155,661 (68%)
Puts: 74,254 (32%)
Current vs Prior +53.75%
Calls: +48.18% (Calls)
Puts: +65.43% (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 -34.35%
Calls: -29.88%
Puts: -41.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:05pm) $38.42M
Calls: $26.53M (69%)
Puts: $11.89M (31%)
Prior (07/13) $28.63M
Calls: $17.00M (59%)
Puts: $11.63M (41%)
Current vs Prior +34.19%
Calls: +56.08%
Puts: +2.21%
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 -46.40%
Calls: -26.61%
Puts: -66.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:05pm) 0.53
Prior (07/13) 0.48
Current vs Prior +11.64%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:05pm) 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 2.46% | 3.49%3.49% | 5.32%2.46% | 10.84%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -22.74% | -12.71%-12.71% | -7.64%-22.74% | -4.81%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -12.05% | -9.39%+8.05% | -0.93%-44.01% | -9.37%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -22.74% | -12.71%-12.71% | -7.64%-22.74% | -4.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.63% | 5.29%
Calls: 7.89% | 3.45%
Puts: 15.38% | 7.14%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -17.17% | +24.18%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -6.54% | -16.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($26.53M). Above-average activity with volume up 54% vs prior. Bullish P/C ratio of 0.53.

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
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 220 of results (avg 4.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.431.44$1.440.7%1.1K0.49527
$35.00Aug 72.392.42$2.411.2%440.711.5K
$37.00Aug 211.591.61$1.601.3%4.7K0.4922.7K
$37.50Jul 310.730.74$0.741.4%1740.40526
$38.50Aug 70.590.60$0.601.7%460.305.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.431.44$1.440.7%1780.46105
$37.00Aug 141.661.68$1.671.2%3900.511.6K
$34.00Aug 210.720.73$0.731.4%7960.2514.8K
$36.00Aug 211.351.37$1.361.5%2.0K0.4210.8K
$37.00Jul 311.241.26$1.251.6%4460.5312.8K

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
$38.50Jul 170.060.07$0.0714.3%6130.1012.6K
$40.50Jul 240.060.07$0.0714.3%2870.07167
$42.00Jul 310.060.07$0.0714.3%5460.052.4K
$37.50Jul 150.070.08$0.0812.5%6.8K0.175.1K
$43.00Aug 70.070.08$0.0812.5%400.05974
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%2.2K0.0812.0K
$32.00Jul 240.050.06$0.0616.7%2110.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.052.6K
$30.00Jul 310.060.07$0.0714.3%320.049.4K
$30.50Jul 310.070.08$0.0812.5%10.041

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 157.057.30$7.183.5%961.001
$30.00Jul 156.606.80$6.703.0%1041.007
$31.00Jul 155.255.90$5.5811.6%51.0010
$31.50Jul 154.805.40$5.1011.8%81.006
$32.00Jul 154.504.85$4.687.5%21.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$43.00Jul 316.206.45$6.333.9%31.0028
$40.00Jul 153.104.15$3.6328.9%10.991

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 261.6K, top 24.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.150.16$0.166.3%24.3K0.327.6K
$39.50Jul 310.210.23$0.229.1%14.1K0.16315
$37.00Jul 170.330.35$0.345.9%11.6K0.3941.8K
$38.00Jul 240.330.34$0.342.9%8.5K0.273.2K
$38.50Jul 240.220.23$0.234.3%7.3K0.2015.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.21$0.214.8%12.3K0.0829.2K
$36.00Jul 170.250.26$0.263.8%10.9K0.3016.9K
$32.00Aug 210.370.38$0.382.6%8.7K0.1410.0K
$36.50Jul 150.230.25$0.248.3%6.3K0.43178
$35.00Aug 210.991.01$1.002.0%5.4K0.3337.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 87.2%, max 213.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21142.5%46.1%209.0%124482
$29.50Jul 15Aug 7153.3%52.0%194.7%2162
$42.00Jul 15Aug 28100.0%35.8%179.6%5147
$31.00Jul 15Aug 21121.4%43.7%177.8%7229
$32.00Jul 15Aug 21100.6%41.5%142.2%81.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14153.3%48.9%213.3%1211
$30.00Jul 15Aug 28142.5%45.9%210.4%21.5K
$30.50Jul 15Aug 28131.9%44.6%195.8%71.5K
$31.00Jul 15Aug 28121.4%43.7%178.0%2383
$31.50Jul 15Aug 14110.9%43.1%157.6%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$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 28$0.12$0.88$0.127.33$31.88
$33.00$32.00Aug 21$0.15$0.85$0.155.67$32.85
$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
$35.00$34.50Jul 31$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. 139 found (best R:R 8.09, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.78$1.78$0.228.09$31.78
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$33.00$34.00Aug 21$0.83$0.83$0.174.88$33.83
$32.00$33.00Aug 21$0.82$0.82$0.184.56$32.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.50$38.00Jul 15$1.29$1.29$0.216.14$38.21
$43.00$39.00Aug 28$3.33$3.33$0.674.97$39.67
$41.00$40.00Aug 21$0.82$0.82$0.184.56$40.18
$40.00$39.00Jul 31$0.81$0.81$0.194.26$39.19
$38.00$37.50Jul 17$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0654.5%46.2%
$38.00Jul 15Jul 17$0.0649.9%38.4%
$32.50Jul 17Jul 24$0.0863.0%45.9%
$35.00Jul 15Jul 17$0.0946.7%42.5%
$29.50Jul 15Aug 7$0.10153.3%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0746.7%42.5%
$35.50Jul 15Jul 17$0.1142.0%39.9%
$39.00Jul 17Jul 24$0.1144.7%34.6%
$38.50Jul 17Jul 24$0.1341.1%34.0%
$37.50Jul 15Jul 17$0.1442.7%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.69% of stock, avg 10.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.38$0.24$0.62$35.88$37.121.69%
$37.00Jul 15$0.16$0.52$0.68$36.32$37.681.86%
$36.00Jul 15$0.73$0.10$0.83$35.17$36.832.27%
$37.50Jul 15$0.08$0.91$0.99$36.51$38.492.70%
$36.50Jul 17$0.58$0.43$1.01$35.49$37.512.76%
$37.00Jul 17$0.34$0.70$1.04$35.96$38.042.84%
$36.00Jul 17$0.91$0.26$1.17$34.83$37.173.19%
$35.50Jul 15$1.17$0.04$1.21$34.29$36.713.30%
$37.50Jul 17$0.19$1.05$1.24$36.26$38.743.39%
$35.50Jul 17$1.32$0.15$1.47$34.03$36.974.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.19% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.50$35.50Jul 15$0.03$0.04$0.07$35.43$38.57
$38.00$35.50Jul 15$0.05$0.04$0.09$35.41$38.09
$39.00$34.50Jul 17$0.05$0.06$0.11$34.39$39.11
$37.50$35.50Jul 15$0.08$0.04$0.12$35.38$37.62
$38.50$36.00Jul 15$0.03$0.10$0.13$35.87$38.63
$38.50$34.50Jul 17$0.07$0.06$0.13$34.37$38.63
$39.00$35.00Jul 17$0.05$0.09$0.14$34.86$39.14
$38.00$36.00Jul 15$0.05$0.10$0.15$35.85$38.15
$38.50$35.00Jul 17$0.07$0.09$0.16$34.84$38.66
$38.00$34.50Jul 17$0.11$0.06$0.17$34.33$38.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 5.67, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
32/3335/36Aug 21$0.80$0.204.00$32.20$35.80
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
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
36/3638/39Aug 28$0.40$0.104.00$36.10$38.90
33/3434/35Aug 28$0.79$0.213.76$32.71$34.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
$40.00$41.00$42.00Aug 14$0.09$0.9110.11

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$43.001:2Aug 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-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.26$1.24
$31.00$30.001:2Aug 21-$0.14$0.86
$32.00$31.001:2Aug 21-$0.18$0.82
$33.00$32.001:2Aug 21-$0.23$0.77
$32.00$31.001:2Aug 28-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.83%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.770.501.0%4.83%5.84%37523
$37.00Aug 21$1.590.491.0%4.34%5.35%4.7K22.7K
$37.50Aug 28$1.530.462.4%4.18%6.55%1.8K169
$37.00Aug 14$1.430.491.0%3.90%4.91%1.1K527
$38.00Aug 28$1.320.423.7%3.60%7.34%534254
$37.50Aug 14$1.190.442.4%3.25%5.62%2.3K594
$37.00Aug 7$1.170.481.0%3.19%4.20%3.1K6.0K
$38.00Aug 21$1.150.403.7%3.14%6.88%1.9K25.0K
$38.50Aug 28$1.130.385.1%3.08%8.19%1189
$38.00Aug 14$0.970.393.7%2.65%6.39%55243

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 230,655
Total Puts 122,840
Put/Call Ratio 0.53
Net Difference 107,815

Prior's Put/Call Breakdown

Total Calls 155,661
Total Puts 74,254
Put/Call Ratio 0.48
Net Difference 81,407

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