Tour v334
IBIT
iShares Bitcoin Trust ETF
$36.58 +3.86%
$36.53 (-0.14%)🌙
as of 07/14 04:05 PM
(7/14 16:00) ◀
|
Tuesday, July 14, 2026 (4:05pm)
January 2026
|
▶ (7/14 16:10)
◀ 7/14 16:05 ▶

Option Volume

Detail
ℹ
Current (07/14 4:05pm) 474,104
Calls: 302,669 (64%)
Puts: 171,435 (36%)
Prior (07/13) 401,481
Calls: 255,290 (64%)
Puts: 146,191 (36%)
Current vs Prior +18.09%
Calls: +18.56% (Calls)
Puts: +17.27% (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 -11.95%
Calls: -7.99%
Puts: -18.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 4:05pm) $50.12M
Calls: $33.64M (67%)
Puts: $16.48M (33%)
Prior (07/13) $62.18M
Calls: $26.75M (43%)
Puts: $35.43M (57%)
Current vs Prior -19.39%
Calls: +25.79%
Puts: -53.49%
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 -30.07%
Calls: -6.91%
Puts: -53.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 4:05pm) 0.57
Prior (07/13) 0.57
Current vs Prior -1.09%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 4:05pm) 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 2.46% | 3.42%3.42% | 5.28%2.46% | 11.07%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -22.63% | -14.64%-14.64% | -8.46%-22.63% | -2.76%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -11.93% | -11.39%+5.66% | -1.81%-43.94% | -7.41%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -22.63% | -14.64%-14.64% | -8.46%-22.63% | -2.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.09% | 7.00%
Calls: 9.09% | 5.77%
Puts: 9.09% | 8.22%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -35.26% | +64.32%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -26.95% | +10.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($33.64M). 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
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
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 215 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 141.181.20$1.191.7%2.9K0.43594
$37.00Aug 141.421.45$1.442.1%2.1K0.48527
$36.50Aug 141.671.71$1.692.4%5540.53638
$37.00Aug 211.571.61$1.592.5%5.1K0.4822.7K
$35.00Aug 212.722.79$2.762.5%3.0K0.6645.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.881.91$1.901.6%1.4K0.5111.7K
$36.50Jul 311.051.07$1.061.9%4610.4811
$37.00Aug 71.511.54$1.532.0%1170.53233
$36.50Aug 141.491.52$1.512.0%7070.47105
$36.00Aug 211.421.45$1.442.1%2.2K0.4210.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.2K0.135.1K
$40.50Jul 240.050.06$0.0616.7%2880.06167
$43.00Aug 70.070.08$0.0812.5%410.05974
$41.00Jul 310.090.10$0.1010.0%880.083.9K
$42.00Aug 70.100.11$0.119.1%2910.07496
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%1020.062.6K
$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%961.001
$30.00Jul 156.406.70$6.554.6%2921.007
$30.50Jul 155.806.40$6.109.8%21.002
$31.00Jul 155.455.70$5.584.5%1271.0010
$31.50Jul 154.905.20$5.055.9%91.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 156.207.55$6.8819.6%10.99--
$43.00Jul 156.156.80$6.4810.0%10.991
$43.00Jul 176.356.55$6.453.1%--0.98290
$40.00Jul 153.104.15$3.6328.9%10.981
$42.00Jul 175.355.60$5.484.6%200.984.5K

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 343.1K, top 27.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%27.0K0.277.6K
$39.50Jul 310.200.22$0.219.5%20.2K0.15315
$37.00Jul 170.280.30$0.296.9%17.0K0.3641.8K
$38.00Jul 240.290.31$0.306.7%14.9K0.253.2K
$38.00Jul 170.070.09$0.0825.0%11.4K0.1325.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.270.28$0.283.6%12.6K0.3316.9K
$30.00Aug 210.200.22$0.219.5%12.4K0.0829.2K
$32.00Aug 210.390.41$0.405.0%8.9K0.1510.0K
$36.50Jul 150.250.28$0.2711.1%7.2K0.47178
$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 99.6%, max 233.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21149.4%46.1%224.1%313482
$29.50Jul 15Aug 7160.8%51.6%211.8%2162
$42.00Jul 15Aug 28107.8%36.6%194.9%5147
$31.00Jul 15Aug 21126.9%44.0%188.4%129229
$41.00Jul 15Aug 2891.3%36.3%151.3%26266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28123.6%37.1%233.2%71
$29.50Jul 15Aug 14160.8%48.6%231.1%1211
$30.00Jul 15Aug 28149.4%46.1%224.1%21.5K
$30.50Jul 15Aug 28138.1%44.9%207.5%71.5K
$31.00Jul 15Aug 28126.9%43.9%189.0%4383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$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
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
$33.00$32.50Aug 28$0.10$0.40$0.104.00$32.90
$34.00$33.50Aug 14$0.11$0.39$0.113.55$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 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
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$34.00$34.50Jul 24$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$0.87$0.87$0.136.69$39.13
$42.00$41.00Aug 21$0.87$0.87$0.136.69$41.13
$40.00$39.00Aug 7$0.85$0.85$0.155.67$39.15
$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. 18 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0548.5%37.8%
$35.00Jul 15Jul 17$0.0647.2%41.6%
$37.50Jul 15Jul 17$0.1043.9%36.8%
$33.50Jul 15Jul 17$0.1272.2%53.5%
$34.00Jul 15Jul 17$0.1367.6%49.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0558.2%39.9%
$38.00Jul 15Jul 17$0.0648.5%37.8%
$35.00Jul 15Jul 17$0.0747.2%41.6%
$37.50Jul 15Jul 17$0.0943.9%36.8%
$35.50Jul 15Jul 17$0.1243.3%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.59% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.31$0.27$0.58$35.92$37.081.59%
$37.00Jul 15$0.12$0.59$0.71$36.29$37.711.94%
$36.00Jul 15$0.65$0.10$0.75$35.25$36.752.05%
$36.50Jul 17$0.52$0.47$0.99$35.51$37.492.71%
$37.00Jul 17$0.29$0.73$1.02$35.98$38.022.79%
$37.50Jul 15$0.06$0.99$1.05$36.45$38.552.87%
$36.00Jul 17$0.84$0.28$1.12$34.88$37.123.06%
$35.50Jul 15$1.10$0.04$1.14$34.36$36.643.12%
$37.50Jul 17$0.16$1.08$1.24$36.26$38.743.39%
$35.50Jul 17$1.23$0.16$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 0.19% of stock, avg 4.01%)

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$0.06$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$0.05$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
$38.00$34.50Jul 17$0.08$0.06$0.14$34.36$38.14
$38.50$35.00Jul 17$0.05$0.09$0.14$34.86$38.64
$37.00$35.50Jul 15$0.12$0.04$0.16$35.34$37.16
$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. 82 found (best R:R 8.09, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
31/3234/35Aug 21$0.85$0.155.67$31.15$34.85
34/3536/37Aug 21$0.85$0.155.67$34.15$36.85
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80
31/3234/35Aug 28$0.80$0.204.00$31.20$34.80
35/3638/38Aug 28$0.40$0.104.00$35.10$37.90
36/3638/39Aug 28$0.40$0.104.00$36.10$38.90
36/3738/39Aug 28$0.40$0.104.00$36.60$38.90

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 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 7$0.08$0.9211.50
$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. 101 found (best net $-0.78, 98 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
$41.00$42.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 14-$0.08$0.92
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-$0.18$0.82
$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 4.78%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.750.491.1%4.78%5.93%37723
$37.00Aug 21$1.570.481.1%4.29%5.44%5.1K22.7K
$37.50Aug 28$1.520.452.5%4.16%6.67%1.8K169
$37.00Aug 14$1.420.481.1%3.88%5.03%2.1K527
$38.00Aug 28$1.310.413.9%3.58%7.46%566254
$37.50Aug 14$1.180.432.5%3.23%5.74%2.9K594
$37.00Aug 7$1.140.471.1%3.12%4.26%4.2K6.0K
$38.00Aug 21$1.140.403.9%3.12%7.00%3.4K25.0K
$38.50Aug 28$1.120.375.2%3.06%8.31%3689
$38.00Aug 14$0.960.383.9%2.62%6.51%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 302,669
Total Puts 171,435
Put/Call Ratio 0.57
Net Difference 131,234

Prior's Put/Call Breakdown

Total Calls 255,290
Total Puts 146,191
Put/Call Ratio 0.57
Net Difference 109,099

Prior 7-Day Put/Call Summary

Total Calls 2,302,577
Total Puts 1,466,726
Average Put/Call Ratio 0.65
Ratio Trend Falling

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