Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.07 +2.40%
(7/14 10:05) ◀
|
Tuesday, July 14, 2026 (10:10am)
January 2026
|
▶ (7/14 10:15)
◀ 7/14 10:10 ▶

Option Volume

Detail
ℹ
Current (07/14 10:10am) 87,762
Calls: 53,272 (61%)
Puts: 34,490 (39%)
Prior (07/13) 78,632
Calls: 48,814 (62%)
Puts: 29,818 (38%)
Current vs Prior +11.61%
Calls: +9.13% (Calls)
Puts: +15.67% (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 -83.70%
Calls: -83.80%
Puts: -83.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:10am) $9.67M
Calls: $6.71M (69%)
Puts: $2.95M (31%)
Prior (07/13) $8.29M
Calls: $5.60M (68%)
Puts: $2.68M (32%)
Current vs Prior +16.64%
Calls: +19.82%
Puts: +10.00%
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 -86.51%
Calls: -81.43%
Puts: -91.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:10am) 0.65
Prior (07/13) 0.61
Current vs Prior +5.99%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:10am) 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 2.61% | 3.58%3.58% | 5.41%2.61% | 10.90%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -18.05% | -10.67%-10.67% | -6.20%-18.05% | -4.30%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -6.71% | -7.27%+10.58% | +0.61%-40.62% | -8.89%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -18.05% | -10.67%-10.67% | -6.20%-18.05% | -4.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.09% | 6.78%
Calls: 5.71% | 5.45%
Puts: 8.47% | 8.11%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -49.50% | +59.15%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -43.03% | +7.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($6.71M). Bullish P/C ratio of 0.65.

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
10:10BULLISHBULLISHBULLISH
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 216 of results (avg 5.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.940.95$0.951.1%170.38594
$37.00Aug 211.331.35$1.341.5%2.4K0.4422.7K
$36.00Jul 311.181.20$1.191.7%1070.534.3K
$37.00Aug 70.930.95$0.942.1%4740.416.0K
$38.00Aug 210.920.94$0.932.2%3330.3525.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 141.231.24$1.230.8%20.42470
$37.00Aug 212.102.12$2.110.9%100.5611.7K
$35.50Jul 310.840.85$0.851.2%580.41141
$36.00Aug 211.601.62$1.611.2%2780.4710.8K
$35.00Jul 310.670.68$0.681.5%2100.3423.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 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
$42.00Aug 70.070.08$0.0812.5%--0.06496
$37.50Jul 170.080.09$0.0911.1%2900.149.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 150.050.06$0.0616.7%4530.122.7K
$31.00Jul 240.050.06$0.0616.7%--0.043.4K
$34.00Jul 170.060.07$0.0714.3%2280.0947.4K
$29.00Jul 310.060.07$0.0714.3%10.044.9K
$32.00Jul 240.070.08$0.0812.5%1920.068.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 156.957.50$7.237.6%90.992
$29.50Jul 156.457.00$6.738.2%100.991
$30.00Jul 155.956.45$6.208.1%10.997
$31.00Jul 154.955.65$5.3013.2%50.9910
$31.50Jul 154.454.90$4.689.6%50.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 153.704.10$3.9010.3%11.001
$41.00Jul 174.805.10$4.956.1%11.00624
$42.00Jul 175.806.10$5.955.0%--1.004.5K
$43.00Jul 176.807.10$6.954.3%--1.00290
$43.00Jul 316.857.10$6.983.6%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 70.4K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 240.190.20$0.205.0%5.0K0.183.2K
$39.50Jul 310.140.15$0.156.7%4.5K0.12315
$35.50Jul 170.840.88$0.864.7%4.0K0.6711.9K
$37.00Jul 150.040.05$0.0520.0%3.3K0.127.6K
$37.00Aug 211.331.35$1.341.5%2.4K0.4422.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.260.28$0.277.4%6.0K0.1029.2K
$36.00Jul 170.460.48$0.474.3%5.6K0.4716.9K
$35.00Aug 211.191.21$1.201.7%3.4K0.3837.0K
$30.00Aug 70.130.15$0.1414.3%2.0K0.071.1K
$36.00Jul 240.780.80$0.792.5%1.8K0.4822.1K

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 83.7%, max 196.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 21146.5%49.7%194.7%967
$42.00Jul 15Aug 28105.0%35.7%193.9%1247
$30.00Jul 15Aug 21125.9%46.8%168.9%1482
$41.00Jul 15Aug 2890.4%35.4%155.2%2266
$31.00Jul 15Aug 21105.6%44.4%137.8%5229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28146.5%49.4%196.6%--708
$29.50Jul 15Aug 14136.1%49.0%177.9%--211
$30.00Jul 15Aug 28125.9%46.8%169.2%21.5K
$30.50Jul 15Aug 14115.7%46.2%150.6%21.6K
$31.00Jul 15Aug 21105.6%44.4%137.8%587.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 8.09, avg 1.97)

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
$38.00$38.50Jul 31$0.10$0.40$0.104.00$38.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$32.00$30.00Aug 28$0.24$1.76$0.247.33$31.76
$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
$34.50$34.00Jul 31$0.11$0.39$0.113.55$34.39

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 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.88$1.88$0.1215.67$31.88
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$30.00$31.00Aug 21$0.87$0.87$0.136.69$30.87
$32.00$33.00Aug 21$0.82$0.82$0.184.56$32.82
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
$34.50Jul 15Jul 17$0.0648.0%43.6%
$37.50Jul 15Jul 17$0.0644.0%37.1%
$34.00Jul 15Jul 17$0.0854.9%46.7%
$37.00Jul 15Jul 17$0.1137.3%36.0%
$35.00Jul 15Jul 17$0.1443.4%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0554.9%46.7%
$37.50Jul 15Jul 17$0.0544.0%37.1%
$40.00Jul 15Jul 17$0.0775.1%58.8%
$34.50Jul 15Jul 17$0.0848.0%43.6%
$37.00Jul 15Jul 17$0.0837.3%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 1.77% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.35$0.29$0.64$35.36$36.641.77%
$36.50Jul 15$0.15$0.59$0.74$35.76$37.242.05%
$35.50Jul 15$0.68$0.13$0.81$34.69$36.312.25%
$36.00Jul 17$0.55$0.47$1.02$34.98$37.022.83%
$36.50Jul 17$0.31$0.74$1.05$35.45$37.552.91%
$37.00Jul 15$0.05$1.01$1.06$35.94$38.062.94%
$35.50Jul 17$0.86$0.29$1.15$34.35$36.653.19%
$35.00Jul 15$1.11$0.06$1.17$33.83$36.173.24%
$37.00Jul 17$0.16$1.09$1.25$35.75$38.253.47%
$35.00Jul 17$1.25$0.17$1.42$33.58$36.423.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.87%)

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
$38.50$34.50Jul 17$0.04$0.11$0.15$34.35$38.65
$37.50$35.50Jul 15$0.03$0.13$0.16$35.34$37.66
$37.50$34.00Jul 17$0.09$0.07$0.16$33.84$37.66
$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. 118 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
38/3940/41Aug 28$0.85$0.155.67$38.15$40.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
37/3839/40Aug 28$0.84$0.165.25$37.16$39.84
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
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
34/3435/36Aug 7$0.40$0.104.00$33.60$35.40
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80

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
$30.00$31.00$32.00Jul 24$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$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$0.07$0.9313.29
$33.00$34.00$35.00Aug 28$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. 101 found (best net $-0.08, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 7-$0.05$0.95
$41.00$42.001:2Aug 14-$0.06$0.94
$42.00$43.001:2Aug 14-$0.07$0.93
$42.00$43.001:2Aug 21-$0.08$0.92
$40.00$41.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 15-$0.08$1.92
$32.00$30.001:2Aug 28-$0.12$1.88
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.10%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.480.452.6%4.10%6.68%--23
$36.50Aug 14$1.350.481.2%3.74%4.93%--638
$37.00Aug 21$1.330.442.6%3.69%6.27%2.4K22.7K
$37.50Aug 28$1.280.414.0%3.55%7.51%1169
$37.00Aug 14$1.140.432.6%3.16%5.74%8527
$36.50Aug 7$1.130.471.2%3.13%4.32%263.9K
$38.00Aug 28$1.090.375.3%3.02%8.37%10254
$37.50Aug 14$0.940.384.0%2.61%6.57%17594
$37.00Aug 7$0.930.412.6%2.58%5.16%4746.0K
$36.50Jul 31$0.920.461.2%2.55%3.74%50428

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 53,272
Total Puts 34,490
Put/Call Ratio 0.65
Net Difference 18,782

Prior's Put/Call Breakdown

Total Calls 48,814
Total Puts 29,818
Put/Call Ratio 0.61
Net Difference 18,996

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