Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.52 +3.68%
(7/14 14:10) ◀
|
Tuesday, July 14, 2026 (2:15pm)
January 2026
|
▶ (7/14 14:20)
◀ 7/14 14:15 ▶

Option Volume

Detail
ℹ
Current (07/14 2:15pm) 412,984
Calls: 265,806 (64%)
Puts: 147,178 (36%)
Prior (07/13) 319,474
Calls: 212,189 (66%)
Puts: 107,285 (34%)
Current vs Prior +29.27%
Calls: +25.27% (Calls)
Puts: +37.18% (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 -23.30%
Calls: -19.19%
Puts: -29.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:15pm) $44.62M
Calls: $30.56M (68%)
Puts: $14.06M (32%)
Prior (07/13) $37.32M
Calls: $22.10M (59%)
Puts: $15.22M (41%)
Current vs Prior +19.55%
Calls: +38.29%
Puts: -7.65%
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 -37.75%
Calls: -15.45%
Puts: -60.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:15pm) 0.55
Prior (07/13) 0.51
Current vs Prior +9.51%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:15pm) 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 2.44% | 3.45%3.45% | 5.31%2.44% | 11.01%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -23.36% | -13.82%-13.82% | -7.84%-23.36% | -3.32%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -12.76% | -10.54%+6.68% | -1.14%-44.47% | -7.95%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -23.36% | -13.82%-13.82% | -7.84%-23.36% | -3.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.29% | 3.96%
Calls: 9.68% | 3.92%
Puts: 6.90% | 4.00%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -40.95% | -7.04%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -33.38% | -37.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($30.56M). Bullish P/C ratio of 0.55.

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
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 229 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 311.751.77$1.761.1%510.66214
$37.00Aug 211.571.59$1.581.3%4.9K0.4822.7K
$37.00Jul 240.630.64$0.641.6%4.3K0.425.9K
$37.50Aug 141.161.18$1.171.7%2.4K0.43594
$38.00Aug 211.131.15$1.141.8%3.1K0.4025.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.881.90$1.891.1%9930.5211.7K
$36.00Jul 310.840.85$0.851.2%1.3K0.412.6K
$34.00Aug 210.750.76$0.761.3%7990.2614.8K
$36.00Aug 211.421.44$1.431.4%2.0K0.4310.8K
$35.50Jul 310.660.67$0.671.5%3130.34141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 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
$40.00Jul 240.070.08$0.0812.5%3330.082.5K
$43.00Aug 70.070.08$0.0812.5%400.05974
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%1020.062.6K
$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. 147 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.907.30$7.105.6%960.991
$30.00Jul 156.406.70$6.554.6%2910.997
$30.50Jul 155.806.40$6.109.8%20.992
$30.00Jul 176.456.70$6.583.8%220.99628
$31.00Jul 155.455.70$5.584.5%1270.9910
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 174.354.55$4.454.5%31.00624

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 304.2K, top 24.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%24.9K0.267.6K
$39.50Jul 310.200.22$0.219.5%20.2K0.15315
$37.00Jul 170.280.29$0.293.4%12.2K0.3541.8K
$38.00Jul 240.300.31$0.313.2%10.3K0.253.2K
$36.50Jul 150.290.32$0.319.7%7.7K0.523.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.22$0.219.5%12.3K0.0829.2K
$36.00Jul 170.270.28$0.283.6%11.8K0.3316.9K
$32.00Aug 210.380.40$0.395.1%8.9K0.1510.0K
$36.50Jul 150.260.28$0.277.4%6.8K0.48178
$35.00Aug 211.041.06$1.051.9%5.5K0.3437.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 94.7%, max 224.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21143.8%46.0%212.8%311482
$29.50Jul 15Aug 7154.8%51.4%201.1%2162
$42.00Jul 15Aug 28104.0%36.3%186.5%5147
$31.00Jul 15Aug 21122.2%43.5%181.1%129229
$41.00Jul 15Aug 2888.2%36.0%144.6%25266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28119.3%36.8%224.1%71
$29.50Jul 15Aug 14154.8%48.4%219.9%1211
$30.00Jul 15Aug 28143.8%45.7%214.7%21.5K
$30.50Jul 15Aug 28133.0%44.6%198.3%71.5K
$31.00Jul 15Aug 28122.2%43.6%180.3%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 8.09, avg 2.02)

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$0.17$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
$34.00$33.50Aug 14$0.11$0.39$0.113.55$33.89
$34.00$33.00Aug 21$0.22$0.78$0.223.55$33.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 19.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.87$1.87$0.1314.38$31.87
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$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$0.89$0.89$0.118.09$39.11
$42.00$41.00Aug 21$0.87$0.87$0.136.69$41.13
$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. 19 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 15Jul 17$0.0579.9%58.1%
$32.50Jul 17Jul 24$0.0862.3%45.0%
$35.00Jul 15Jul 17$0.0945.3%40.8%
$34.00Jul 15Jul 17$0.1058.9%48.3%
$37.50Jul 15Jul 17$0.1042.6%36.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0556.3%41.5%
$35.00Jul 15Jul 17$0.0745.3%40.8%
$38.00Jul 15Jul 17$0.0750.8%38.2%
$37.50Jul 15Jul 17$0.1142.6%36.6%
$35.50Jul 15Jul 17$0.1240.0%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.59% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.31$0.27$0.58$35.92$37.081.59%
$37.00Jul 15$0.12$0.58$0.70$36.30$37.701.92%
$36.00Jul 15$0.65$0.11$0.76$35.24$36.762.08%
$36.50Jul 17$0.51$0.47$0.98$35.52$37.482.68%
$37.00Jul 17$0.29$0.75$1.04$35.96$38.042.85%
$37.50Jul 15$0.06$1.00$1.06$36.44$38.562.90%
$35.50Jul 15$1.08$0.04$1.12$34.38$36.623.07%
$36.00Jul 17$0.84$0.28$1.12$34.88$37.123.07%
$37.50Jul 17$0.16$1.11$1.27$36.23$38.773.48%
$35.50Jul 17$1.19$0.16$1.35$34.15$36.853.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.22% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.50Jul 15$0.04$0.04$0.08$35.42$38.08
$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
$39.00$35.00Jul 17$0.04$0.09$0.13$34.87$39.13
$38.00$36.00Jul 15$0.04$0.11$0.15$35.85$38.15
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15
$38.50$35.00Jul 17$0.06$0.09$0.15$34.85$38.65
$37.00$35.50Jul 15$0.12$0.04$0.16$35.34$37.16
$37.50$36.00Jul 15$0.06$0.11$0.17$35.83$37.67

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
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
34/3536/37Aug 21$0.84$0.165.25$34.16$36.84
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
31/3234/35Aug 28$0.81$0.194.26$31.19$34.81
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
31/3234/35Aug 21$0.80$0.204.00$31.20$34.80
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80
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. 70 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
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$35.00$36.00$37.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
$40.00$41.00$42.00Jul 31$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-$0.14$0.86
$32.00$31.001:2Aug 21-$0.17$0.83
$33.00$32.001:2Aug 21-$0.24$0.76
$32.00$31.001:2Aug 28-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.76%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.740.491.3%4.76%6.08%37523
$37.00Aug 21$1.570.481.3%4.30%5.61%4.9K22.7K
$37.50Aug 28$1.510.452.7%4.13%6.82%1.8K169
$37.00Aug 14$1.390.481.3%3.81%5.12%1.2K527
$38.00Aug 28$1.300.414.0%3.56%7.61%565254
$37.50Aug 14$1.160.432.7%3.18%5.86%2.4K594
$37.00Aug 7$1.130.471.3%3.09%4.41%3.7K6.0K
$38.00Aug 21$1.130.404.0%3.09%7.15%3.1K25.0K
$38.50Aug 28$1.110.375.4%3.04%8.46%3189
$38.00Aug 14$0.950.384.0%2.60%6.65%65243

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 265,806
Total Puts 147,178
Put/Call Ratio 0.55
Net Difference 118,628

Prior's Put/Call Breakdown

Total Calls 212,189
Total Puts 107,285
Put/Call Ratio 0.51
Net Difference 104,904

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