Tour v330
IBIT
iShares Bitcoin Trust ETF
$35.99 +2.20%
(7/14 10:00) ◀
|
Tuesday, July 14, 2026 (10:05am)
January 2026
|
▶ (7/14 10:10)
◀ 7/14 10:05 ▶

Option Volume

Detail
ℹ
Current (07/14 10:05am) 81,841
Calls: 51,275 (63%)
Puts: 30,566 (37%)
Prior (07/13) 74,667
Calls: 46,281 (62%)
Puts: 28,386 (38%)
Current vs Prior +9.61%
Calls: +10.79% (Calls)
Puts: +7.68% (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 -84.80%
Calls: -84.41%
Puts: -85.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:05am) $9.15M
Calls: $6.30M (69%)
Puts: $2.85M (31%)
Prior (07/13) $7.46M
Calls: $4.95M (66%)
Puts: $2.50M (34%)
Current vs Prior +22.75%
Calls: +27.10%
Puts: +14.13%
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 -87.23%
Calls: -82.58%
Puts: -91.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:05am) 0.60
Prior (07/13) 0.61
Current vs Prior -2.81%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -8.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:05am) 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 2.64% | 3.67%3.67% | 5.56%2.64% | 11.23%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -16.99% | -8.39%-8.39% | -3.59%-16.99% | -1.41%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -5.51% | -4.90%+13.41% | +3.42%-39.85% | -6.13%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -16.99% | -8.39%-8.39% | -3.59%-16.99% | -1.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.74% | 3.83%
Calls: 6.35% | 3.66%
Puts: 3.13% | 4.00%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -66.24% | -10.09%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -61.91% | -39.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($6.30M). Bullish P/C ratio of 0.60.

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
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 203 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 310.680.69$0.691.4%1.1K0.3816.6K
$37.00Aug 211.281.30$1.291.6%2.4K0.4322.7K
$36.50Jul 240.620.63$0.631.6%4600.424.2K
$39.00Aug 210.610.62$0.621.6%2070.2616.4K
$36.00Aug 211.771.80$1.791.7%2830.5233.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.631.65$1.641.2%2770.4810.8K
$35.50Aug 141.251.27$1.261.6%20.42470
$35.00Aug 211.211.23$1.221.6%3.4K0.3837.0K
$36.50Aug 141.721.75$1.741.7%210.52105
$36.00Jul 311.071.09$1.081.9%960.482.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 70.050.06$0.0616.7%320.04974
$39.50Jul 240.060.07$0.0714.3%50.071.2K
$41.00Jul 310.060.07$0.0714.3%230.063.9K
$37.50Jul 170.070.08$0.0812.5%2490.129.3K
$39.00Jul 240.080.09$0.0911.1%120.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 240.050.06$0.0616.7%--0.043.4K
$29.00Jul 310.060.07$0.0714.3%--0.044.9K
$32.00Jul 240.070.08$0.0812.5%1920.068.3K
$30.00Jul 310.080.09$0.0911.1%140.059.4K
$34.50Jul 170.100.12$0.1118.2%830.1412.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 156.957.50$7.237.6%91.002
$29.50Jul 156.457.00$6.738.2%101.001
$30.00Jul 155.956.45$6.208.1%11.007
$31.00Jul 154.955.45$5.209.6%41.0010
$31.50Jul 154.454.90$4.689.6%41.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 316.857.10$6.983.6%--1.0028
$43.00Jul 176.807.10$6.954.3%--0.99290
$40.00Jul 153.704.10$3.9010.3%10.991
$42.00Jul 175.806.10$5.955.0%--0.984.5K
$41.00Jul 174.805.10$4.956.1%10.98624

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 65.5K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 240.180.20$0.1910.5%5.0K0.183.2K
$39.50Jul 310.140.15$0.156.7%4.0K0.12315
$35.50Jul 170.800.83$0.823.7%4.0K0.6611.9K
$37.00Jul 150.040.05$0.0520.0%3.3K0.127.6K
$37.00Aug 211.281.30$1.291.6%2.4K0.4322.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.260.28$0.277.4%6.0K0.1029.2K
$36.00Jul 170.490.51$0.504.0%5.6K0.4916.9K
$35.00Aug 211.211.23$1.221.6%3.4K0.3837.0K
$36.00Jul 240.810.83$0.822.4%1.8K0.4922.1K
$35.00Jul 170.180.19$0.195.3%7850.2323.9K

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 79.5%, max 196.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28105.7%35.7%196.2%1147
$29.00Jul 15Aug 21145.5%49.5%194.2%967
$30.00Jul 15Aug 21124.8%46.5%168.4%1482
$41.00Jul 15Aug 2891.1%35.3%158.0%2266
$31.00Jul 15Aug 21104.6%44.1%137.2%4229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28145.5%49.3%194.9%--708
$29.50Jul 15Aug 14135.1%48.8%176.8%--211
$30.00Jul 15Aug 21124.8%46.5%168.4%6.0K30.7K
$30.50Jul 15Aug 14114.6%46.0%149.4%21.6K
$31.00Jul 15Aug 21104.6%44.1%137.2%587.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 8.38, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 14$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 28$0.11$0.89$0.118.09$41.11
$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$40.00Aug 21$0.20$0.80$0.204.00$39.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$29.00Aug 28$0.32$2.68$0.328.38$31.68
$32.00$31.00Aug 21$0.13$0.87$0.136.69$31.87
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$34.50$34.00Jul 31$0.11$0.39$0.113.55$34.39
$34.00$33.50Aug 7$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. 129 found (best R:R 15.67, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.88$1.88$0.1215.67$31.88
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$30.00$31.00Aug 21$0.87$0.87$0.136.69$30.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 7$0.90$0.90$0.109.00$40.10
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$39.00$38.00Jul 31$0.84$0.84$0.165.25$38.16
$40.00$39.00Aug 21$0.82$0.82$0.184.56$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0553.7%46.6%
$37.50Jul 15Jul 17$0.0542.9%36.8%
$34.50Jul 15Jul 17$0.0648.6%43.1%
$37.00Jul 15Jul 17$0.1038.7%36.3%
$35.00Jul 15Jul 17$0.1443.0%40.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0553.7%46.6%
$37.50Jul 15Jul 17$0.0542.9%36.8%
$40.00Jul 15Jul 17$0.0775.8%57.5%
$34.50Jul 15Jul 17$0.0848.6%43.1%
$37.00Jul 15Jul 17$0.0838.7%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.78% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.32$0.32$0.64$35.36$36.641.78%
$35.50Jul 15$0.63$0.14$0.77$34.73$36.272.14%
$36.50Jul 15$0.13$0.64$0.77$35.73$37.272.14%
$36.00Jul 17$0.51$0.50$1.01$34.99$37.012.81%
$37.00Jul 15$0.05$1.01$1.06$35.94$38.062.95%
$36.50Jul 17$0.29$0.79$1.08$35.42$37.583.00%
$35.00Jul 15$1.07$0.06$1.13$33.87$36.133.14%
$35.50Jul 17$0.82$0.31$1.13$34.37$36.633.14%
$37.00Jul 17$0.15$1.09$1.24$35.76$38.243.45%
$35.00Jul 17$1.21$0.19$1.40$33.60$36.403.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.86%)

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$0.05$0.03$0.08$34.42$37.08
$37.50$35.00Jul 15$0.03$0.06$0.09$34.91$37.59
$37.00$35.00Jul 15$0.05$0.06$0.11$34.89$37.11
$38.50$34.00Jul 17$0.04$0.07$0.11$33.89$38.61
$38.00$34.00Jul 17$0.05$0.07$0.12$33.88$38.12
$37.50$34.00Jul 17$0.08$0.07$0.15$33.85$37.65
$38.50$34.50Jul 17$0.04$0.11$0.15$34.35$38.65
$36.50$34.50Jul 15$0.13$0.03$0.16$34.34$36.66
$38.00$34.50Jul 17$0.05$0.11$0.16$34.34$38.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3434/35Aug 14$0.88$0.127.33$32.62$34.88
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
38/3940/41Aug 28$0.86$0.146.14$38.14$40.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
34/3536/37Aug 28$0.83$0.174.88$34.17$36.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
34/3435/36Aug 14$0.40$0.104.00$33.60$35.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 24$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$33.00$34.00$35.00Aug 28$0.08$0.9211.50
$37.00$38.00$39.00Aug 28$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 $-0.06, 99 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
$41.00$42.001:2Aug 14-$0.07$0.93
$40.00$41.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 21-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 15-$0.06$1.94
$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. 65 found (best yield 5.42%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 28$1.950.530.0%5.42%5.45%--37
$36.00Aug 21$1.770.520.0%4.92%4.95%28333.2K
$36.00Aug 14$1.580.530.0%4.39%4.42%13671
$37.00Aug 28$1.450.452.8%4.03%6.84%--23
$36.00Aug 7$1.360.520.0%3.78%3.81%993.3K
$36.50Aug 14$1.330.481.4%3.70%5.11%--638
$37.00Aug 21$1.280.432.8%3.56%6.36%2.4K22.7K
$37.50Aug 28$1.250.404.2%3.47%7.67%1169
$36.00Jul 31$1.140.520.0%3.17%3.20%1074.3K
$36.50Aug 7$1.110.471.4%3.08%4.50%223.9K

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 51,275
Total Puts 30,566
Put/Call Ratio 0.60
Net Difference 20,709

Prior's Put/Call Breakdown

Total Calls 46,281
Total Puts 28,386
Put/Call Ratio 0.61
Net Difference 17,895

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