Tour v334
IBIT
iShares Bitcoin Trust ETF
$36.60 +3.92%
(7/14 15:50) ◀
|
Tuesday, July 14, 2026 (3:55pm)
January 2026
|
▶ (7/14 16:00)
◀ 7/14 15:55 ▶

Option Volume

Detail
ℹ
Current (07/14 3:55pm) 469,300
Calls: 298,694 (64%)
Puts: 170,606 (36%)
Prior (07/13) 394,223
Calls: 252,462 (64%)
Puts: 141,761 (36%)
Current vs Prior +19.04%
Calls: +18.31% (Calls)
Puts: +20.35% (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 -12.85%
Calls: -9.19%
Puts: -18.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:55pm) $49.96M
Calls: $33.82M (68%)
Puts: $16.14M (32%)
Prior (07/13) $61.43M
Calls: $26.41M (43%)
Puts: $35.02M (57%)
Current vs Prior -18.68%
Calls: +28.05%
Puts: -53.91%
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 -30.30%
Calls: -6.44%
Puts: -54.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:55pm) 0.57
Prior (07/13) 0.56
Current vs Prior +1.72%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:55pm) 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 2.38% | 3.44%3.44% | 5.27%2.38% | 11.04%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -25.25% | -14.01%-14.01% | -8.51%-25.25% | -3.05%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -14.91% | -10.73%+6.45% | -1.86%-45.84% | -7.69%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -25.25% | -14.01%-14.01% | -8.51%-25.25% | -3.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.65% | 6.04%
Calls: 5.88% | 3.64%
Puts: 9.43% | 8.45%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -45.51% | +41.78%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -38.53% | -4.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($33.82M). Bullish P/C ratio of 0.57.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
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 207 of results (avg 5.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.660.67$0.671.5%1900.294.9K
$38.00Aug 211.171.19$1.181.7%3.3K0.4025.0K
$40.00Aug 210.560.57$0.561.8%1.8K0.2431.6K
$35.00Aug 212.772.82$2.801.8%3.0K0.6745.2K
$37.00Aug 211.611.64$1.631.8%5.1K0.4922.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.851.88$1.871.6%1.4K0.5111.7K
$36.00Aug 71.021.04$1.031.9%3060.414.1K
$37.50Aug 141.962.01$1.992.5%550.5615
$36.50Jul 240.760.78$0.772.6%4.8K0.47835
$37.00Aug 71.471.51$1.492.7%1170.53233

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.2K0.145.1K
$39.50Jul 240.090.10$0.1010.0%2390.101.2K
$40.50Jul 310.110.13$0.1216.7%280.1030
$37.00Jul 150.130.14$0.147.1%26.3K0.307.6K
$39.00Jul 240.130.14$0.147.1%7130.131.8K
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%5.5K0.1223.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 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%2920.997
$30.00Jul 176.456.80$6.635.3%230.99628
$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 152.773.15$2.9612.8%71.001
$40.00Jul 153.104.15$3.6328.9%11.001
$43.00Jul 156.156.80$6.4810.0%11.001
$43.50Jul 156.207.55$6.8819.6%11.00--
$41.00Jul 174.354.65$4.506.7%31.00624

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 339.4K, top 26.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.130.14$0.147.1%26.3K0.307.6K
$39.50Jul 310.210.23$0.229.1%20.2K0.16315
$37.00Jul 170.300.32$0.316.5%16.7K0.3841.8K
$38.00Jul 240.310.33$0.326.3%14.4K0.263.2K
$38.00Jul 170.080.10$0.0922.2%11.1K0.1425.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.240.26$0.258.0%12.6K0.3116.9K
$30.00Aug 210.200.22$0.219.5%12.4K0.0829.2K
$32.00Aug 210.380.41$0.407.5%8.9K0.1410.0K
$36.50Jul 150.230.25$0.248.3%7.1K0.44178
$35.00Jul 170.080.09$0.0911.1%5.5K0.1223.9K

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 99.4%, max 230.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21150.1%46.4%223.6%313482
$29.50Jul 15Aug 7161.5%52.2%209.2%2162
$42.00Jul 15Aug 28106.2%36.5%190.8%5147
$31.00Jul 15Aug 21127.7%44.1%189.5%129229
$32.00Jul 15Aug 21115.7%42.0%175.3%111.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28122.0%36.9%230.3%71
$29.50Jul 15Aug 14161.5%49.2%228.3%1211
$30.00Jul 15Aug 28150.1%46.3%224.4%21.5K
$30.50Jul 15Aug 28138.8%45.1%207.8%71.5K
$31.00Jul 15Aug 28127.7%44.1%189.5%4383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 7.33, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$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$0.17$0.83$0.174.88$40.17
$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$0.12$0.88$0.127.33$31.88
$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
$36.00$35.50Jul 17$0.10$0.40$0.104.00$35.90
$34.50$34.00Aug 7$0.10$0.40$0.104.00$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 19.00, avg 1.70)

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$34.00Jul 31$0.85$0.85$0.155.67$33.85
$32.00$32.50Jul 17$0.40$0.40$0.104.00$32.40
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$40.00Jul 15$2.85$2.85$0.1519.00$40.15
$42.50$41.00Jul 24$1.36$1.36$0.149.71$41.14
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13
$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

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
$32.50Jul 15Jul 17$0.0594.8%63.7%
$38.00Jul 15Jul 17$0.0646.6%37.2%
$30.00Jul 15Jul 17$0.08150.1%87.1%
$30.50Jul 15Jul 17$0.08138.8%87.7%
$35.00Jul 15Jul 17$0.1048.6%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0556.4%40.7%
$38.00Jul 15Jul 17$0.0646.6%37.2%
$35.00Jul 15Jul 17$0.0748.6%42.7%
$37.50Jul 15Jul 17$0.1141.6%36.3%
$35.50Jul 15Jul 17$0.1243.6%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.58% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.34$0.24$0.58$35.92$37.081.58%
$37.00Jul 15$0.14$0.53$0.67$36.33$37.671.83%
$36.00Jul 15$0.69$0.10$0.79$35.21$36.792.16%
$36.50Jul 17$0.55$0.43$0.98$35.52$37.482.68%
$37.00Jul 17$0.31$0.71$1.02$35.98$38.022.79%
$37.50Jul 15$0.06$0.97$1.03$36.47$38.532.81%
$35.50Jul 15$1.09$0.03$1.12$34.38$36.623.06%
$36.00Jul 17$0.87$0.25$1.12$34.88$37.123.06%
$37.50Jul 17$0.17$1.08$1.25$36.25$38.753.42%
$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. 184 found (cheapest 0.16% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.50Jul 15$0.03$0.03$0.06$35.44$38.06
$37.50$35.50Jul 15$0.06$0.03$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
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15
$37.50$36.00Jul 15$0.06$0.10$0.16$35.84$37.66
$37.00$35.50Jul 15$0.14$0.03$0.17$35.33$37.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 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
37/3839/40Aug 21$0.84$0.165.25$37.16$39.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
31/3234/35Aug 28$0.81$0.194.26$31.19$34.81
33/3434/35Aug 28$0.80$0.204.00$32.70$34.80
36/3638/38Aug 28$0.40$0.104.00$35.60$37.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$37.00$38.00$39.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 7$0.09$0.9110.11
$33.00$34.00$35.00Aug 21$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. 100 found (best net $-0.78, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$42.00$43.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.09$0.91
$41.00$42.001:2Aug 14-$0.10$0.90
$40.00$41.001:2Aug 14-$0.11$0.89
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-$0.16$0.84
$33.00$32.001:2Aug 21-$0.25$0.75
$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. 57 found (best yield 4.86%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.780.501.1%4.86%5.96%37623
$37.00Aug 21$1.610.491.1%4.40%5.49%5.1K22.7K
$37.50Aug 28$1.530.462.5%4.18%6.64%1.8K169
$37.00Aug 14$1.420.491.1%3.88%4.97%2.1K527
$38.00Aug 28$1.340.423.8%3.66%7.49%566254
$37.50Aug 14$1.190.442.5%3.25%5.71%2.9K594
$38.00Aug 21$1.170.403.8%3.20%7.02%3.3K25.0K
$38.50Aug 28$1.140.385.2%3.11%8.31%3689
$37.00Aug 7$1.130.471.1%3.09%4.18%4.2K6.0K
$38.00Aug 14$0.990.393.8%2.70%6.53%420243

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 298,694
Total Puts 170,606
Put/Call Ratio 0.57
Net Difference 128,088

Prior's Put/Call Breakdown

Total Calls 252,462
Total Puts 141,761
Put/Call Ratio 0.56
Net Difference 110,701

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