Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.56 +3.79%
(7/14 15:05) ◀
|
Tuesday, July 14, 2026 (3:10pm)
January 2026
|
▶ (7/14 15:15)
◀ 7/14 15:10 ▶

Option Volume

Detail
ℹ
Current (07/14 3:10pm) 442,263
Calls: 282,755 (64%)
Puts: 159,508 (36%)
Prior (07/13) 348,513
Calls: 229,742 (66%)
Puts: 118,771 (34%)
Current vs Prior +26.90%
Calls: +23.08% (Calls)
Puts: +34.30% (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 -17.87%
Calls: -14.04%
Puts: -23.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:10pm) $47.55M
Calls: $32.09M (67%)
Puts: $15.46M (33%)
Prior (07/13) $40.87M
Calls: $24.75M (61%)
Puts: $16.12M (39%)
Current vs Prior +16.34%
Calls: +29.67%
Puts: -4.13%
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 -33.67%
Calls: -11.22%
Puts: -56.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:10pm) 0.56
Prior (07/13) 0.52
Current vs Prior +9.12%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -13.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:10pm) 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 2.38% | 3.39%3.39% | 5.28%2.38% | 10.97%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -25.17% | -15.28%-15.28% | -8.41%-25.17% | -3.67%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -14.81% | -12.06%+4.87% | -1.76%-45.78% | -8.28%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -25.17% | -15.28%-15.28% | -8.41%-25.17% | -3.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.05% | 4.71%
Calls: 9.38% | 3.85%
Puts: 12.73% | 5.56%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -21.30% | +10.56%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -11.20% | -25.58%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($32.09M). Bullish P/C ratio of 0.56.

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
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
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 228 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.421.43$1.420.7%1.9K0.48527
$37.50Aug 141.181.19$1.190.8%2.8K0.43594
$38.00Aug 140.970.98$0.981.0%1160.38243
$36.50Jul 240.880.89$0.891.1%2.4K0.534.2K
$36.50Aug 141.671.69$1.681.2%3390.53638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.721.73$1.730.6%5710.521.6K
$36.50Aug 141.481.49$1.490.7%3640.47105
$36.00Aug 141.251.26$1.250.8%1400.42753
$37.00Aug 211.871.89$1.881.1%1.1K0.5111.7K
$36.00Aug 211.411.43$1.421.4%2.0K0.4210.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%2870.06167
$40.00Jul 240.060.07$0.0714.3%3330.072.5K
$38.00Jul 170.080.09$0.0911.1%10.8K0.1425.0K
$39.50Jul 240.090.10$0.1010.0%2090.101.2K
$40.50Jul 310.110.12$0.128.3%280.0930
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. 319 active (total vol 323.4K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.120.13$0.137.7%25.3K0.287.6K
$39.50Jul 310.200.22$0.219.5%20.2K0.15315
$37.00Jul 170.290.30$0.303.3%15.4K0.3741.8K
$38.00Jul 240.290.31$0.306.7%12.3K0.253.2K
$38.00Jul 170.080.09$0.0911.1%10.8K0.1425.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.250.26$0.263.8%12.5K0.3216.9K
$30.00Aug 210.210.22$0.224.5%12.3K0.0829.2K
$32.00Aug 210.380.40$0.395.1%8.9K0.1410.0K
$36.50Jul 150.240.26$0.258.0%6.9K0.46178
$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. 48 strikes (avg 99.3%, max 229.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21147.1%46.2%218.6%311482
$29.50Jul 15Aug 7158.3%51.6%206.9%2162
$42.00Jul 15Aug 28105.4%36.3%190.1%5147
$31.00Jul 15Aug 21125.0%43.9%184.9%129229
$32.00Jul 15Aug 21103.4%41.8%147.4%101.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28120.9%36.6%229.8%71
$29.50Jul 15Aug 14158.3%48.6%225.9%1211
$30.00Jul 15Aug 28147.1%46.1%219.0%21.5K
$30.50Jul 15Aug 28136.0%44.7%204.0%71.5K
$31.00Jul 15Aug 28125.0%43.9%184.6%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 2.04)

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$0.18$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
$33.00$32.50Aug 28$0.10$0.40$0.104.00$32.90
$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. 142 found (best R:R 19.00, avg 1.65)

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$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 21$0.83$0.83$0.174.88$33.83
$34.00$34.50Jul 31$0.40$0.40$0.104.00$34.40
$33.00$33.50Aug 7$0.40$0.40$0.104.00$33.40
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. 20 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 15Jul 17$0.05136.0%86.8%
$38.00Jul 15Jul 17$0.0649.0%37.7%
$33.00Jul 15Jul 17$0.0782.0%56.1%
$33.50Jul 15Jul 17$0.0771.3%53.6%
$35.00Jul 15Jul 17$0.0747.0%41.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0556.5%40.2%
$42.00Jul 17Jul 31$0.0571.1%37.9%
$35.00Jul 15Jul 17$0.0747.0%41.8%
$35.50Jul 15Jul 17$0.1141.8%39.0%
$37.50Jul 15Jul 17$0.1141.1%35.9%

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$0.55$0.68$36.32$37.681.86%
$36.00Jul 15$0.66$0.10$0.76$35.24$36.762.08%
$36.50Jul 17$0.52$0.45$0.97$35.53$37.472.65%
$37.00Jul 17$0.30$0.72$1.02$35.98$38.022.79%
$37.50Jul 15$0.05$0.99$1.04$36.46$38.542.84%
$36.00Jul 17$0.84$0.26$1.10$34.90$37.103.01%
$35.50Jul 15$1.11$0.04$1.15$34.35$36.653.15%
$37.50Jul 17$0.16$1.10$1.26$36.24$38.763.45%
$35.50Jul 17$1.23$0.15$1.38$34.12$36.883.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.19% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.50Jul 15$0.03$0.04$0.07$35.43$38.07
$37.50$35.50Jul 15$0.05$0.04$0.09$35.41$37.59
$39.00$34.50Jul 17$0.04$0.06$0.10$34.40$39.10
$38.50$34.50Jul 17$0.05$0.06$0.11$34.39$38.61
$38.00$36.00Jul 15$0.03$0.10$0.13$35.87$38.13
$39.00$35.00Jul 17$0.04$0.09$0.13$34.87$39.13
$38.50$35.00Jul 17$0.05$0.09$0.14$34.86$38.64
$37.50$36.00Jul 15$0.05$0.10$0.15$35.85$37.65
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15
$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. 91 found (best R:R 6.14, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
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
32/3334/35Aug 28$0.80$0.204.00$32.20$34.80
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79
37/3839/40Aug 21$0.79$0.213.76$37.21$39.79

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
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$35.00$36.00$37.00Aug 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. 102 found (best net $-0.78, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$40.00$41.001:2Aug 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
$40.00$41.001:2Aug 14-$0.12$0.88
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-$0.19$0.81
$33.00$32.001:2Aug 21-$0.24$0.76
$32.00$31.001:2Aug 28-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.84%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.770.491.2%4.84%6.04%37523
$37.00Aug 21$1.590.491.2%4.35%5.55%5.0K22.7K
$37.50Aug 28$1.530.452.6%4.18%6.76%1.8K169
$37.00Aug 14$1.420.481.2%3.88%5.09%1.9K527
$38.00Aug 28$1.320.413.9%3.61%7.55%565254
$37.50Aug 14$1.180.432.6%3.23%5.80%2.8K594
$38.00Aug 21$1.150.403.9%3.15%7.08%3.1K25.0K
$37.00Aug 7$1.140.471.2%3.12%4.32%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%116243

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 282,755
Total Puts 159,508
Put/Call Ratio 0.56
Net Difference 123,247

Prior's Put/Call Breakdown

Total Calls 229,742
Total Puts 118,771
Put/Call Ratio 0.52
Net Difference 110,971

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