Tour v331
IBIT
iShares Bitcoin Trust ETF
$36.49 +3.62%
(7/14 13:35) ◀
|
Tuesday, July 14, 2026 (1:40pm)
January 2026
|
▶
◀ 7/14 13:40

Option Volume

Detail
ℹ
Current (07/14 1:40pm) 379,621
Calls: 248,191 (65%)
Puts: 131,430 (35%)
Prior (07/13) 281,485
Calls: 183,618 (65%)
Puts: 97,867 (35%)
Current vs Prior +34.86%
Calls: +35.17% (Calls)
Puts: +34.29% (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 -29.50%
Calls: -24.55%
Puts: -37.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:40pm) $39.89M
Calls: $26.98M (68%)
Puts: $12.92M (32%)
Prior (07/13) $33.94M
Calls: $19.96M (59%)
Puts: $13.98M (41%)
Current vs Prior +17.56%
Calls: +35.18%
Puts: -7.60%
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 -44.34%
Calls: -25.36%
Puts: -63.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:40pm) 0.53
Prior (07/13) 0.53
Current vs Prior -0.65%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:40pm) 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 2.52% | 3.59%3.59% | 5.40%2.52% | 10.91%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -20.72% | -10.33%-10.33% | -6.33%-20.72% | -4.20%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -9.75% | -6.91%+11.00% | +0.47%-42.55% | -8.79%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -20.72% | -10.33%-10.33% | -6.33%-20.72% | -4.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.89% | 3.47%
Calls: 6.45% | 4.94%
Puts: 3.33% | 2.00%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -65.17% | -18.54%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -60.70% | -45.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($26.98M). 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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
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 214 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.631.64$1.630.6%1380.52638
$37.00Aug 141.371.38$1.380.7%1.1K0.47527
$37.50Aug 141.151.16$1.150.9%2.4K0.42594
$38.00Aug 211.101.12$1.111.8%2.1K0.3925.0K
$38.00Jul 310.510.52$0.521.9%1.5K0.3117.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.741.75$1.750.6%4090.531.6K
$36.50Aug 141.491.50$1.500.7%2100.48105
$35.00Aug 211.041.05$1.051.0%5.4K0.3437.0K
$36.00Jul 310.850.86$0.861.2%1.3K0.412.6K
$34.00Aug 210.750.76$0.761.3%7980.2614.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.0K0.135.1K
$38.50Jul 170.050.06$0.0616.7%7680.0912.6K
$40.50Jul 240.050.06$0.0616.7%2870.06167
$42.00Jul 310.050.06$0.0616.7%5480.052.4K
$40.00Jul 240.060.07$0.0714.3%3270.072.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%3.5K0.0812.0K
$32.00Jul 240.050.06$0.0616.7%2110.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.062.6K
$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. 141 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.907.30$7.105.6%960.991
$30.00Jul 156.356.70$6.535.4%1710.997
$31.00Jul 155.405.90$5.658.8%50.9910
$31.50Jul 154.905.15$5.035.0%90.996
$32.00Jul 154.404.85$4.639.7%20.991.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 152.753.15$2.9513.6%71.001
$40.00Jul 153.104.15$3.6328.9%11.001
$43.00Jul 156.156.80$6.4810.0%11.001
$43.50Jul 156.407.35$6.8813.8%11.00--
$41.00Jul 174.354.60$4.475.6%31.00624

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 282.6K, top 24.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%24.7K0.267.6K
$39.50Jul 310.200.21$0.214.8%20.2K0.15315
$37.00Jul 170.280.29$0.293.4%11.8K0.3541.8K
$38.00Jul 240.290.30$0.303.3%9.8K0.253.2K
$36.50Jul 150.290.30$0.303.3%7.6K0.503.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.210.22$0.224.5%12.3K0.0829.2K
$36.00Jul 170.290.30$0.303.3%11.2K0.3416.9K
$32.00Aug 210.390.40$0.402.5%8.9K0.1510.0K
$36.50Jul 150.290.30$0.303.3%6.6K0.50178
$35.00Aug 211.041.05$1.051.0%5.4K0.3437.0K

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 91.0%, max 226.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21141.8%46.2%207.1%191482
$29.50Jul 15Aug 7152.6%51.2%198.2%2162
$42.00Jul 15Aug 28103.5%35.8%189.4%5147
$31.00Jul 15Aug 21120.4%43.6%176.2%7229
$41.00Jul 15Aug 2887.8%35.6%146.7%25266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28118.6%36.3%226.7%71
$29.50Jul 15Aug 14152.6%48.3%216.2%1211
$30.00Jul 15Aug 28141.8%45.6%211.2%21.5K
$30.50Jul 15Aug 28131.1%44.4%195.1%71.5K
$31.00Jul 15Aug 28120.4%43.4%177.3%2383

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 2.00)

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$0.11$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$0.17$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$0.13$0.87$0.136.69$31.87
$33.00$32.00Aug 21$0.14$0.86$0.146.14$32.86
$33.00$32.50Aug 28$0.10$0.40$0.104.00$32.90
$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. 136 found (best R:R 19.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.87$1.87$0.1314.38$31.87
$32.00$33.00Jul 31$0.89$0.89$0.118.09$32.89
$30.00$31.00Jul 15$0.88$0.88$0.127.33$30.88
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$40.00Jul 15$2.85$2.85$0.1519.00$40.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$42.00$41.00Aug 21$0.85$0.85$0.155.67$41.15
$43.00$39.00Aug 28$3.38$3.38$0.625.45$39.62
$40.00$39.00Jul 31$0.84$0.84$0.165.25$39.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 15Jul 17$0.07109.8%76.0%
$34.00Jul 15Jul 17$0.0757.7%47.9%
$35.00Jul 15Jul 17$0.0844.2%41.8%
$37.50Jul 15Jul 17$0.1042.9%36.8%
$32.50Jul 17Jul 24$0.1061.9%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0844.2%41.8%
$37.50Jul 15Jul 17$0.0942.9%36.8%
$35.50Jul 15Jul 17$0.1241.6%39.5%
$38.50Jul 17Jul 24$0.1241.6%34.4%
$37.00Jul 15Jul 17$0.1537.3%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.64% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.30$0.30$0.60$35.90$37.101.64%
$37.00Jul 15$0.12$0.61$0.73$36.27$37.732.00%
$36.00Jul 15$0.62$0.12$0.74$35.26$36.742.03%
$36.50Jul 17$0.51$0.50$1.01$35.49$37.512.77%
$37.00Jul 17$0.29$0.76$1.05$35.95$38.052.88%
$37.50Jul 15$0.06$1.05$1.11$36.39$38.613.04%
$36.00Jul 17$0.81$0.30$1.11$34.89$37.113.04%
$35.50Jul 15$1.07$0.05$1.12$34.38$36.623.07%
$37.50Jul 17$0.16$1.14$1.30$36.20$38.803.56%
$35.50Jul 17$1.19$0.17$1.36$34.14$36.863.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.25% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.50Jul 15$0.04$0.05$0.09$35.41$38.09
$39.00$34.50Jul 17$0.04$0.06$0.10$34.40$39.10
$37.50$35.50Jul 15$0.06$0.05$0.11$35.39$37.61
$38.50$34.50Jul 17$0.06$0.06$0.12$34.38$38.62
$39.00$35.00Jul 17$0.04$0.10$0.14$34.86$39.14
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15
$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
$37.00$35.50Jul 15$0.12$0.05$0.17$35.33$37.17
$37.50$36.00Jul 15$0.06$0.12$0.18$35.82$37.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 5.67, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
34/3536/37Aug 21$0.84$0.165.25$34.16$36.84
31/3234/35Aug 28$0.83$0.174.88$31.17$34.83
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
35/3636/37Jul 31$0.40$0.104.00$35.10$36.90
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
32/3334/35Aug 28$0.80$0.204.00$32.20$34.80
34/3436/36Aug 28$0.40$0.104.00$33.60$36.40

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 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.07$0.9313.29
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.08$0.9211.50
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$38.00$39.00$40.00Aug 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 $-0.78, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$41.00$42.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.09$0.91
$40.00$41.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$40.001:2Jul 15-$0.78$2.22
$31.00$30.001:2Aug 21-$0.15$0.85
$32.00$31.001:2Aug 21-$0.18$0.82
$32.00$31.001:2Aug 28-$0.24$0.76
$33.00$32.001:2Aug 21-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.37%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 28$1.960.530.0%5.37%5.40%391
$37.00Aug 28$1.700.491.4%4.66%6.06%37523
$36.50Aug 14$1.630.520.0%4.47%4.49%138638
$37.00Aug 21$1.520.481.4%4.17%5.56%4.8K22.7K
$37.50Aug 28$1.470.452.8%4.03%6.80%1.8K169
$37.00Aug 14$1.370.471.4%3.75%5.15%1.1K527
$36.50Aug 7$1.350.520.0%3.70%3.73%4323.9K
$38.00Aug 28$1.270.414.1%3.48%7.62%563254
$37.50Aug 14$1.150.422.8%3.15%5.92%2.4K594
$36.50Jul 31$1.130.520.0%3.10%3.12%73228

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 248,191
Total Puts 131,430
Put/Call Ratio 0.53
Net Difference 116,761

Prior's Put/Call Breakdown

Total Calls 183,618
Total Puts 97,867
Put/Call Ratio 0.53
Net Difference 85,751

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