Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.60 +3.92%
(7/14 13:50) ◀
|
Tuesday, July 14, 2026 (1:55pm)
January 2026
|
▶ (7/14 14:00)
◀ 7/14 13:55 ▶

Option Volume

Detail
ℹ
Current (07/14 1:55pm) 395,828
Calls: 257,769 (65%)
Puts: 138,059 (35%)
Prior (07/13) 294,417
Calls: 193,634 (66%)
Puts: 100,783 (34%)
Current vs Prior +34.44%
Calls: +33.12% (Calls)
Puts: +36.99% (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 -26.49%
Calls: -21.64%
Puts: -34.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:55pm) $42.74M
Calls: $29.70M (69%)
Puts: $13.04M (31%)
Prior (07/13) $35.32M
Calls: $20.85M (59%)
Puts: $14.46M (41%)
Current vs Prior +21.03%
Calls: +42.43%
Puts: -9.83%
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 -40.36%
Calls: -17.82%
Puts: -63.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:55pm) 0.54
Prior (07/13) 0.52
Current vs Prior +2.90%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -17.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:55pm) 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 2.49% | 3.47%3.47% | 5.36%2.49% | 10.82%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -21.81% | -13.33%-13.33% | -7.09%-21.81% | -4.97%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -11.00% | -10.03%+7.29% | -0.34%-43.35% | -9.52%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -21.81% | -13.33%-13.33% | -7.09%-21.81% | -4.97%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.00% | 3.71%
Calls: 5.71% | 1.79%
Puts: 14.29% | 5.63%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -28.77% | -12.91%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -19.64% | -41.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($29.70M). Bullish P/C ratio of 0.54.

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
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
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 226 of results (avg 4.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.691.70$1.690.6%1500.53638
$37.00Aug 211.601.61$1.610.6%4.8K0.4922.7K
$37.00Aug 141.431.44$1.440.7%1.1K0.48527
$37.50Aug 141.201.21$1.210.8%2.4K0.43594
$36.50Jul 240.910.92$0.921.1%2.4K0.534.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.701.71$1.710.6%4310.521.6K
$36.50Aug 141.461.47$1.470.7%2230.47105
$37.00Aug 211.831.85$1.841.1%9930.5111.7K
$36.00Jul 310.810.82$0.821.2%1.3K0.402.6K
$36.50Jul 240.770.78$0.781.3%6570.47835

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.0K0.145.1K
$38.50Jul 170.050.06$0.0616.7%7680.0912.6K
$40.50Jul 240.050.06$0.0616.7%2870.06167
$42.00Jul 310.060.07$0.0714.3%6480.052.4K
$40.00Jul 240.070.08$0.0812.5%3330.082.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%4.0K0.0812.0K
$32.00Jul 240.050.06$0.0616.7%2130.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.052.6K
$30.00Jul 310.060.07$0.0714.3%370.049.4K
$35.00Jul 170.080.09$0.0911.1%5.3K0.1223.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 176.456.65$6.553.1%221.00628
$30.50Jul 175.956.25$6.104.9%11.00151
$31.00Jul 175.455.70$5.584.5%71.00114
$31.50Jul 174.955.25$5.105.9%--1.0064
$32.00Jul 174.454.70$4.585.5%241.00836
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--
$43.00Jul 176.356.60$6.483.9%--0.98290

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 290.6K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.130.14$0.147.1%24.8K0.307.6K
$39.50Jul 310.210.23$0.229.1%20.2K0.16315
$37.00Jul 170.310.32$0.323.1%11.9K0.3841.8K
$38.00Jul 240.320.33$0.333.0%10.2K0.263.2K
$36.50Jul 150.340.36$0.355.7%7.7K0.563.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.210.22$0.224.5%12.3K0.0829.2K
$36.00Jul 170.250.26$0.263.8%11.6K0.3116.9K
$32.00Aug 210.370.39$0.385.3%8.9K0.1410.0K
$36.50Jul 150.230.25$0.248.3%6.8K0.44178
$35.00Aug 211.001.02$1.012.0%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. 50 strikes (avg 90.5%, max 220.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21144.3%46.6%209.6%251482
$29.50Jul 15Aug 7155.2%51.5%201.3%2162
$42.00Jul 15Aug 28102.0%36.0%183.3%5147
$31.00Jul 15Aug 21122.8%43.6%181.6%69229
$32.00Jul 15Aug 21101.7%41.6%144.3%81.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28117.2%36.5%220.9%71
$29.50Jul 15Aug 14155.2%48.7%218.8%1211
$30.00Jul 15Aug 28144.3%45.7%215.6%21.5K
$30.50Jul 15Aug 28133.5%44.4%200.8%71.5K
$31.00Jul 15Aug 28122.8%43.5%182.6%2383

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 1.98)

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 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
$34.50$34.00Aug 7$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 19.00, avg 1.68)

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
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$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
$43.00$40.00Jul 15$2.85$2.85$0.1519.00$40.15
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$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
$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. 21 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0649.6%45.9%
$31.50Jul 15Jul 17$0.07112.2%77.2%
$34.00Jul 15Jul 17$0.0760.0%49.3%
$38.00Jul 15Jul 17$0.0744.7%38.0%
$32.50Jul 17Jul 24$0.1062.9%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0544.7%38.0%
$38.50Jul 15Jul 17$0.0656.6%40.2%
$35.00Jul 15Jul 17$0.0746.9%42.1%
$37.50Jul 15Jul 17$0.0939.9%36.8%
$35.50Jul 15Jul 17$0.1142.0%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.61% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.35$0.24$0.59$35.91$37.091.61%
$37.00Jul 15$0.14$0.56$0.70$36.30$37.701.91%
$36.00Jul 15$0.68$0.10$0.78$35.22$36.782.13%
$36.50Jul 17$0.56$0.44$1.00$35.50$37.502.73%
$37.00Jul 17$0.32$0.71$1.03$35.97$38.032.81%
$37.50Jul 15$0.06$1.04$1.10$36.40$38.603.01%
$35.50Jul 15$1.08$0.04$1.12$34.38$36.623.06%
$36.00Jul 17$0.86$0.26$1.12$34.88$37.123.06%
$37.50Jul 17$0.18$1.13$1.31$36.19$38.813.58%
$35.50Jul 17$1.24$0.15$1.39$34.11$36.893.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.19% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.50Jul 15$0.03$0.04$0.07$35.43$38.07
$38.50$35.50Jul 15$0.03$0.04$0.07$35.43$38.57
$37.50$35.50Jul 15$0.06$0.04$0.10$35.40$37.60
$39.00$34.50Jul 17$0.04$0.06$0.10$34.40$39.10
$38.50$34.50Jul 17$0.06$0.06$0.12$34.38$38.62
$38.00$36.00Jul 15$0.03$0.10$0.13$35.87$38.13
$38.50$36.00Jul 15$0.03$0.10$0.13$35.87$38.63
$39.00$35.00Jul 17$0.04$0.09$0.13$34.87$39.13
$38.50$35.00Jul 17$0.06$0.09$0.15$34.85$38.65
$37.50$36.00Jul 15$0.06$0.10$0.16$35.84$37.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 5.67, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
37/3839/40Aug 21$0.83$0.174.88$37.17$39.83
31/3234/35Aug 28$0.83$0.174.88$31.17$34.83
32/3335/36Aug 21$0.80$0.204.00$32.20$35.80
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
34/3436/36Aug 28$0.40$0.104.00$33.60$36.40
36/3638/39Aug 28$0.40$0.104.00$36.10$38.90
34/3536/37Aug 21$0.79$0.213.76$34.21$36.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 7$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 $-0.78, 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
$41.00$42.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.08$0.92
$41.00$42.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$40.001:2Jul 15-$0.78$2.22
$31.00$30.001:2Aug 21-$0.16$0.84
$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. 58 found (best yield 4.78%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.750.491.1%4.78%5.87%37523
$37.00Aug 21$1.600.491.1%4.37%5.46%4.8K22.7K
$37.50Aug 28$1.510.452.5%4.13%6.58%1.8K169
$37.00Aug 14$1.430.481.1%3.91%5.00%1.1K527
$38.00Aug 28$1.320.413.8%3.61%7.43%563254
$37.50Aug 14$1.200.432.5%3.28%5.74%2.4K594
$37.00Aug 7$1.170.471.1%3.20%4.29%3.4K6.0K
$38.00Aug 21$1.140.403.8%3.11%6.94%2.1K25.0K
$38.50Aug 28$1.120.375.2%3.06%8.25%2189
$38.00Aug 14$0.970.383.8%2.65%6.48%60243

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 257,769
Total Puts 138,059
Put/Call Ratio 0.54
Net Difference 119,710

Prior's Put/Call Breakdown

Total Calls 193,634
Total Puts 100,783
Put/Call Ratio 0.52
Net Difference 92,851

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