Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.56 +3.79%
(7/14 14:30) ◀
|
Tuesday, July 14, 2026 (2:35pm)
January 2026
|
▶ (7/14 14:40)
◀ 7/14 14:35 ▶

Option Volume

Detail
ℹ
Current (07/14 2:35pm) 426,497
Calls: 274,429 (64%)
Puts: 152,068 (36%)
Prior (07/13) 330,934
Calls: 220,992 (67%)
Puts: 109,942 (33%)
Current vs Prior +28.88%
Calls: +24.18% (Calls)
Puts: +38.32% (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 -20.79%
Calls: -16.57%
Puts: -27.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:35pm) $45.56M
Calls: $31.21M (68%)
Puts: $14.35M (32%)
Prior (07/13) $38.88M
Calls: $23.27M (60%)
Puts: $15.60M (40%)
Current vs Prior +17.20%
Calls: +34.11%
Puts: -8.02%
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 -36.43%
Calls: -13.65%
Puts: -59.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:35pm) 0.55
Prior (07/13) 0.50
Current vs Prior +11.38%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:35pm) 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 2.41% | 3.47%3.47% | 5.36%2.41% | 10.97%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -24.31% | -13.23%-13.23% | -6.99%-24.31% | -3.67%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -13.84% | -9.93%+7.41% | -0.23%-45.15% | -8.28%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -24.31% | -13.23%-13.23% | -6.99%-24.31% | -3.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.26% | 5.94%
Calls: 9.38% | 3.77%
Puts: 7.14% | 8.11%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -41.17% | +39.44%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -33.62% | -6.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($31.21M). 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
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
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 232 of results (avg 4.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.151.16$1.150.9%3.1K0.4025.0K
$38.00Aug 140.970.98$0.981.0%660.38243
$37.00Jul 240.650.66$0.661.5%4.3K0.435.9K
$40.00Aug 210.550.56$0.561.8%1.5K0.2431.6K
$36.50Aug 141.661.69$1.671.8%1950.53638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.491.50$1.500.7%2400.47105
$36.00Aug 141.251.26$1.250.8%900.42753
$36.00Aug 281.551.57$1.561.3%70.4251
$34.00Aug 210.740.75$0.751.3%7990.2614.8K
$36.00Aug 211.401.42$1.411.4%2.0K0.4210.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.1K0.135.1K
$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%2150.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.052.6K
$30.00Jul 310.060.07$0.0714.3%470.049.4K
$35.00Jul 170.080.09$0.0911.1%5.4K0.1223.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 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
$30.00Jul 176.456.70$6.583.8%220.99628
$30.50Jul 155.806.40$6.109.8%20.992
$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. 317 active (total vol 314.0K, top 25.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.120.13$0.137.7%25.0K0.287.6K
$39.50Jul 310.210.22$0.224.5%20.2K0.16315
$37.00Jul 170.290.31$0.306.7%15.1K0.3741.8K
$38.00Jul 170.080.09$0.0911.1%10.7K0.1425.0K
$38.00Jul 240.310.32$0.323.1%10.5K0.263.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.21$0.214.8%12.3K0.0829.2K
$36.00Jul 170.260.27$0.273.7%12.1K0.3216.9K
$32.00Aug 210.380.39$0.392.6%8.9K0.1410.0K
$36.50Jul 150.240.26$0.258.0%6.8K0.47178
$35.00Aug 211.031.05$1.041.9%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. 50 strikes (avg 94.0%, max 224.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21145.4%45.8%217.2%311482
$29.50Jul 15Aug 7156.4%51.5%203.8%2162
$42.00Jul 15Aug 28104.3%36.2%188.3%5147
$31.00Jul 15Aug 21123.6%43.8%181.9%129229
$32.00Jul 15Aug 21102.1%41.5%145.9%81.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28119.6%36.9%224.6%71
$29.50Jul 15Aug 14156.4%48.5%222.6%1211
$30.00Jul 15Aug 28145.4%45.9%217.0%21.5K
$30.50Jul 15Aug 28134.4%44.7%200.7%71.5K
$31.00Jul 15Aug 28123.6%43.7%182.6%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 9.00, avg 2.07)

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
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$41.00$42.00Aug 28$0.15$0.85$0.155.67$41.15
$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$0.10$0.90$0.109.00$31.90
$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$0.21$0.79$0.213.76$33.79
$36.00$35.50Jul 17$0.11$0.39$0.113.55$35.89

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 1.66)

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
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$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. 18 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 15Jul 17$0.0581.0%58.7%
$33.50Jul 15Jul 17$0.0770.4%53.3%
$35.00Jul 15Jul 17$0.1146.3%41.6%
$37.50Jul 15Jul 17$0.1142.0%36.9%
$35.50Jul 15Jul 17$0.1241.2%39.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0556.0%41.0%
$35.00Jul 15Jul 17$0.0746.3%41.6%
$38.00Jul 15Jul 17$0.0750.3%37.6%
$37.50Jul 15Jul 17$0.1042.0%36.9%
$35.50Jul 15Jul 17$0.1241.2%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.56% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.32$0.25$0.57$35.93$37.071.56%
$37.00Jul 15$0.13$0.56$0.69$36.31$37.691.89%
$36.00Jul 15$0.66$0.10$0.76$35.24$36.762.08%
$36.50Jul 17$0.53$0.46$0.99$35.51$37.492.71%
$37.00Jul 17$0.30$0.74$1.04$35.96$38.042.84%
$37.50Jul 15$0.06$1.00$1.06$36.44$38.562.90%
$36.00Jul 17$0.84$0.27$1.11$34.89$37.113.04%
$35.50Jul 15$1.08$0.04$1.12$34.38$36.623.06%
$37.50Jul 17$0.17$1.10$1.27$36.23$38.773.47%
$35.50Jul 17$1.20$0.16$1.36$34.14$36.863.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.22% of stock, avg 3.98%)

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$0.10$0.14$35.86$38.14
$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
$37.50$36.00Jul 15$0.06$0.10$0.16$35.84$37.66
$37.00$35.50Jul 15$0.13$0.04$0.17$35.33$37.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 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$0.83$0.174.88$34.17$36.83
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
31/3234/35Aug 21$0.81$0.194.26$31.19$34.81
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
33/3434/35Aug 28$0.81$0.194.26$32.69$34.81
36/3738/38Aug 14$0.40$0.104.00$36.60$38.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$41.00$42.00$43.00Aug 28$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
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$37.00$38.00$39.00Aug 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
$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-$0.13$0.87
$32.00$31.001:2Aug 21-$0.19$0.81
$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 4.79%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.750.491.2%4.79%5.99%37523
$37.00Aug 21$1.570.491.2%4.29%5.50%4.9K22.7K
$37.50Aug 28$1.520.452.6%4.16%6.73%1.8K169
$37.00Aug 14$1.410.481.2%3.86%5.06%1.2K527
$38.00Aug 28$1.320.413.9%3.61%7.55%565254
$37.50Aug 14$1.180.432.6%3.23%5.80%2.5K594
$38.00Aug 21$1.150.403.9%3.15%7.08%3.1K25.0K
$37.00Aug 7$1.130.471.2%3.09%4.29%3.8K6.0K
$38.50Aug 28$1.130.375.3%3.09%8.40%3189
$38.00Aug 14$0.970.383.9%2.65%6.59%66243

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 274,429
Total Puts 152,068
Put/Call Ratio 0.55
Net Difference 122,361

Prior's Put/Call Breakdown

Total Calls 220,992
Total Puts 109,942
Put/Call Ratio 0.50
Net Difference 111,050

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