Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.10 +2.50%
(7/14 09:40) ◀
|
Tuesday, July 14, 2026 (9:45am)
January 2026
|
▶ (7/14 09:50)
◀ 7/14 09:45 ▶

Option Volume

Detail
ℹ
Current (07/14 9:45am) 58,814
Calls: 34,983 (59%)
Puts: 23,831 (41%)
Prior (07/13) 31,593
Calls: 17,641 (56%)
Puts: 13,952 (44%)
Current vs Prior +86.16%
Calls: +98.31% (Calls)
Puts: +70.81% (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 -89.08%
Calls: -89.36%
Puts: -88.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:45am) $5.85M
Calls: $3.95M (67%)
Puts: $1.91M (33%)
Prior (07/13) $3.23M
Calls: $1.83M (57%)
Puts: $1.40M (43%)
Current vs Prior +81.37%
Calls: +115.64%
Puts: +36.44%
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 -91.83%
Calls: -89.08%
Puts: -94.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:45am) 0.68
Prior (07/13) 0.79
Current vs Prior -13.87%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +4.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:45am) 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 2.66% | 3.63%3.63% | 5.48%2.66% | 11.00%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -16.38% | -9.36%-9.36% | -4.84%-16.37% | -3.41%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -4.80% | -5.91%+12.20% | +2.07%-39.40% | -8.03%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -16.38% | -9.36%-9.36% | -4.84%-16.37% | -3.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.11% | 6.89%
Calls: 7.69% | 7.02%
Puts: 10.53% | 6.76%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -35.11% | +61.74%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -26.79% | +8.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.95M). Elevated premium activity with dollar volume up 81% vs prior. Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.68.

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 NEUTRAL
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
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 205 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.351.37$1.361.5%1.3K0.4422.7K
$36.00Aug 211.841.87$1.861.6%1530.5333.2K
$35.00Aug 212.442.48$2.461.6%1.4K0.6245.2K
$39.00Aug 140.510.52$0.521.9%1210.244.9K
$38.00Aug 210.950.97$0.962.1%2780.3525.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.591.61$1.601.3%210.4710.8K
$37.00Aug 212.092.12$2.111.4%70.5611.7K
$36.50Jul 311.281.30$1.291.6%1000.5411
$35.00Aug 211.191.21$1.201.7%3.4K0.3837.0K
$37.00Aug 282.242.28$2.261.8%440.5553

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.050.06$0.0616.7%3.0K0.147.6K
$38.00Jul 170.050.06$0.0616.7%2930.0925.0K
$40.00Jul 240.050.06$0.0616.7%1690.062.5K
$39.50Jul 240.070.08$0.0812.5%50.081.2K
$41.00Jul 310.070.08$0.0812.5%--0.063.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 150.050.06$0.0616.7%3700.122.7K
$31.00Jul 240.050.06$0.0616.7%--0.043.4K
$34.00Jul 170.060.07$0.0714.3%2110.0947.4K
$31.50Jul 240.060.07$0.0714.3%20.051.5K
$29.00Jul 310.060.07$0.0714.3%--0.044.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 154.955.45$5.209.6%--1.0010
$32.00Jul 154.004.45$4.2210.7%--1.001.2K
$33.00Jul 153.003.45$3.2313.9%--1.0018
$29.00Jul 177.007.30$7.154.2%--0.9924
$30.00Jul 176.056.25$6.153.3%--0.99628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.755.00$4.885.1%11.00624
$42.00Jul 175.756.00$5.884.3%--1.004.5K
$43.00Jul 176.757.00$6.883.6%--1.00290
$43.00Jul 316.707.05$6.885.1%--1.0028
$40.00Jul 153.654.00$3.839.1%10.991

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 50.8K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.890.91$0.902.2%3.6K0.6811.9K
$39.50Jul 310.150.17$0.1612.5%3.0K0.12315
$37.00Jul 150.050.06$0.0616.7%3.0K0.147.6K
$38.00Jul 240.210.22$0.224.5%2.8K0.193.2K
$35.00Aug 212.442.48$2.461.6%1.4K0.6245.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.260.28$0.277.4%6.0K0.1029.2K
$36.00Jul 170.460.47$0.472.1%5.5K0.4716.9K
$35.00Aug 211.191.21$1.201.7%3.4K0.3837.0K
$36.00Jul 240.780.80$0.792.5%1.6K0.4722.1K
$35.00Jul 170.170.18$0.185.6%7010.2123.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 79.0%, max 231.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28119.2%36.0%231.5%1047
$41.00Jul 15Aug 2889.0%35.7%149.2%2266
$31.00Jul 15Aug 21105.5%44.5%136.9%--229
$32.00Jul 15Aug 2199.4%42.2%135.7%--1.5K
$40.50Jul 15Jul 3181.5%35.7%128.5%--410
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28146.2%49.7%193.9%--708
$29.50Jul 15Aug 14135.9%49.2%176.1%--211
$30.00Jul 15Aug 21125.7%47.2%166.3%6.0K30.7K
$30.50Jul 15Aug 14115.6%46.4%149.0%11.6K
$31.00Jul 15Aug 21105.5%44.5%137.0%47.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 8.68, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 28$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 14$0.12$0.88$0.127.33$40.12
$40.00$41.00Aug 21$0.14$0.86$0.146.14$40.14
$40.00$41.00Aug 28$0.17$0.83$0.174.88$40.17
$39.00$39.50Aug 14$0.10$0.40$0.104.00$39.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$29.00Aug 28$0.31$2.69$0.318.68$31.69
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$33.00$32.50Aug 28$0.10$0.40$0.104.00$32.90
$35.50$35.00Jul 17$0.11$0.39$0.113.55$35.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 13.29, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.86$1.86$0.1413.29$31.86
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$32.00$33.00Aug 7$0.89$0.89$0.118.09$32.89
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 21$0.90$0.90$0.109.00$40.10
$42.00$40.00Aug 14$1.79$1.79$0.218.52$40.21
$40.00$39.00Aug 7$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 7$0.87$0.87$0.136.69$40.13
$39.00$38.00Jul 31$0.81$0.81$0.194.26$38.19

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
$37.50Jul 15Jul 17$0.0742.5%37.8%
$29.00Jul 17Jul 24$0.08104.6%66.9%
$37.00Jul 15Jul 17$0.1238.1%36.6%
$32.50Jul 17Jul 24$0.1260.2%44.8%
$35.00Jul 15Jul 17$0.1444.3%41.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0555.4%47.0%
$38.00Jul 15Jul 17$0.0648.5%39.9%
$37.50Jul 15Jul 17$0.0742.5%37.8%
$34.50Jul 15Jul 17$0.0848.7%44.1%
$40.00Jul 15Jul 17$0.1073.8%58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 1.88% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.39$0.29$0.68$35.32$36.681.88%
$36.50Jul 15$0.17$0.57$0.74$35.76$37.242.05%
$35.50Jul 15$0.72$0.12$0.84$34.66$36.342.33%
$37.00Jul 15$0.06$0.94$1.00$36.00$38.002.77%
$36.00Jul 17$0.57$0.47$1.04$34.96$37.042.88%
$36.50Jul 17$0.34$0.74$1.08$35.42$37.582.99%
$35.50Jul 17$0.90$0.29$1.19$34.31$36.693.30%
$35.00Jul 15$1.14$0.06$1.20$33.80$36.203.32%
$37.00Jul 17$0.18$1.06$1.24$35.76$38.243.43%
$37.50Jul 15$0.03$1.38$1.41$36.09$38.913.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$34.50Jul 15$0.03$0.03$0.06$34.44$37.56
$37.00$34.50Jul 15$0.06$0.03$0.09$34.41$37.09
$37.50$35.00Jul 15$0.03$0.06$0.09$34.91$37.59
$38.50$34.00Jul 17$0.04$0.07$0.11$33.89$38.61
$37.00$35.00Jul 15$0.06$0.06$0.12$34.88$37.12
$38.00$34.00Jul 17$0.06$0.07$0.13$33.87$38.13
$37.50$35.50Jul 15$0.03$0.12$0.15$35.35$37.65
$38.50$34.50Jul 17$0.04$0.11$0.15$34.35$38.65
$37.50$34.00Jul 17$0.10$0.07$0.17$33.83$37.67
$38.00$34.50Jul 17$0.06$0.11$0.17$34.33$38.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 6.69, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
38/3940/41Aug 28$0.86$0.146.14$38.14$40.86
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
33/3434/35Aug 14$0.82$0.184.56$32.68$34.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
34/3536/37Aug 28$0.82$0.184.56$34.18$36.82
31/3234/35Aug 21$0.81$0.194.26$31.19$34.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 17$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$37.00$38.00$39.00Aug 21$0.07$0.9313.29

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 $-0.17, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.50$40.001:2Aug 28-$0.17$1.33
$42.00$43.001:2Jul 17$0.00$1.00
$40.00$41.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 14-$0.07$0.93
$40.00$41.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Aug 14-$0.95$1.05
$30.00$29.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Jul 31-$0.06$0.94
$30.00$29.001:2Aug 21-$0.15$0.85
$31.00$30.001:2Aug 21-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.21%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.520.462.5%4.21%6.70%--23
$37.00Aug 21$1.350.442.5%3.74%6.23%1.3K22.7K
$36.50Aug 14$1.330.491.1%3.68%4.79%--638
$37.50Aug 28$1.310.413.9%3.63%7.51%1169
$37.00Aug 14$1.180.432.5%3.27%5.76%5527
$36.50Aug 7$1.160.481.1%3.21%4.32%223.9K
$38.00Aug 28$1.120.375.3%3.10%8.37%10254
$37.50Aug 14$0.970.383.9%2.69%6.57%--594
$37.00Aug 7$0.950.422.5%2.63%5.12%4156.0K
$38.00Aug 21$0.950.355.3%2.63%7.89%27825.0K

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 34,983
Total Puts 23,831
Put/Call Ratio 0.68
Net Difference 11,152

Prior's Put/Call Breakdown

Total Calls 17,641
Total Puts 13,952
Put/Call Ratio 0.79
Net Difference 3,689

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