Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.15 +2.63%
(7/14 10:15) ◀
|
Tuesday, July 14, 2026 (10:20am)
January 2026
|
▶ (7/14 10:25)
◀ 7/14 10:20 ▶

Option Volume

Detail
ℹ
Current (07/14 10:20am) 99,300
Calls: 61,292 (62%)
Puts: 38,008 (38%)
Prior (07/13) 89,322
Calls: 54,799 (61%)
Puts: 34,523 (39%)
Current vs Prior +11.17%
Calls: +11.85% (Calls)
Puts: +10.09% (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 -81.56%
Calls: -81.37%
Puts: -81.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:20am) $11.13M
Calls: $7.64M (69%)
Puts: $3.49M (31%)
Prior (07/13) $10.33M
Calls: $7.05M (68%)
Puts: $3.28M (32%)
Current vs Prior +7.76%
Calls: +8.31%
Puts: +6.58%
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 -84.47%
Calls: -78.87%
Puts: -90.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:20am) 0.62
Prior (07/13) 0.63
Current vs Prior -1.57%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:20am) 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 2.52% | 3.51%3.51% | 5.37%2.52% | 10.87%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -20.84% | -12.25%-12.25% | -6.89%-20.84% | -4.52%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -9.89% | -8.91%+8.63% | -0.13%-42.64% | -9.09%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -20.84% | -12.25%-12.25% | -6.89%-20.84% | -4.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.97% | 5.48%
Calls: 10.26% | 5.08%
Puts: 7.69% | 5.88%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -36.11% | +28.64%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -27.92% | -13.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($7.64M). Bullish P/C ratio of 0.62.

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
10:20BULLISHBULLISHBULLISH
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 222 of results (avg 5.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.960.98$0.972.1%4850.426.0K
$37.50Aug 140.960.98$0.972.1%180.38594
$36.00Aug 211.841.88$1.862.2%2830.5433.2K
$35.00Aug 282.622.68$2.652.3%10.6216
$40.00Aug 210.430.44$0.442.3%3340.2031.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.561.57$1.570.6%4950.4610.8K
$36.50Aug 71.451.47$1.461.4%--0.52376
$37.00Aug 212.052.08$2.071.4%110.5511.7K
$36.50Jul 311.241.26$1.251.6%2010.5311
$35.50Aug 141.191.21$1.201.7%120.41470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.050.06$0.0616.7%3.4K0.147.6K
$43.00Aug 70.050.06$0.0616.7%320.04974
$39.50Jul 240.060.07$0.0714.3%100.071.2K
$41.00Jul 310.060.07$0.0714.3%260.063.9K
$42.00Aug 70.070.08$0.0812.5%--0.06496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%1930.068.3K
$30.00Jul 310.080.09$0.0911.1%150.059.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 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 174.805.05$4.935.1%11.00624
$42.00Jul 175.806.05$5.934.2%--1.004.5K
$43.00Jul 176.807.05$6.933.6%--1.00290
$43.00Jul 316.807.05$6.933.6%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 77.2K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 310.140.15$0.156.7%6.2K0.12315
$38.00Jul 240.200.21$0.214.8%5.5K0.193.2K
$35.50Jul 170.890.93$0.914.4%4.1K0.7011.9K
$37.00Jul 150.050.06$0.0616.7%3.4K0.147.6K
$36.50Jul 150.150.17$0.1612.5%2.6K0.333.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.260.27$0.273.7%6.1K0.1029.2K
$36.00Jul 170.420.43$0.432.3%5.7K0.4516.9K
$35.00Aug 211.161.18$1.171.7%3.4K0.3737.0K
$36.00Jul 240.740.76$0.752.7%2.1K0.4622.1K
$30.00Aug 70.130.15$0.1414.3%2.0K0.071.1K

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 84.3%, max 200.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 21148.6%49.8%198.2%967
$42.00Jul 15Aug 28103.5%35.4%192.7%1347
$30.00Jul 15Aug 21127.8%47.0%172.1%21482
$41.00Jul 15Aug 2888.9%35.2%152.6%2266
$31.00Jul 15Aug 21107.5%44.4%142.1%5229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28148.6%49.5%200.1%--708
$29.50Jul 15Aug 14138.1%49.3%180.0%--211
$30.00Jul 15Aug 28127.8%46.9%172.6%21.5K
$30.50Jul 15Aug 28117.6%45.6%157.9%71.5K
$31.00Jul 15Aug 21107.5%44.4%142.1%617.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 8.09, avg 2.04)

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$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 28$0.16$0.84$0.165.25$40.16
$36.50$37.00Jul 15$0.10$0.40$0.104.00$36.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$32.00$30.50Aug 28$0.19$1.31$0.196.89$31.81
$33.00$32.00Aug 21$0.16$0.84$0.165.25$32.84
$35.50$35.00Jul 17$0.10$0.40$0.104.00$35.40
$35.00$34.50Jul 24$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 15.67, avg 1.56)

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
$33.00$34.00Jul 31$0.84$0.84$0.165.25$33.84
$33.00$34.00Aug 21$0.80$0.80$0.204.00$33.80
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$0.86$0.86$0.146.14$40.14
$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 $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0650.5%43.9%
$37.50Jul 15Jul 17$0.0641.5%35.5%
$34.00Jul 15Jul 17$0.1057.1%48.2%
$37.00Jul 15Jul 17$0.1236.7%35.4%
$32.50Jul 17Jul 24$0.1561.1%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0557.1%48.2%
$37.50Jul 15Jul 17$0.0641.5%35.5%
$34.50Jul 15Jul 17$0.0750.5%43.9%
$37.00Jul 15Jul 17$0.0936.7%35.4%
$29.50Jul 15Aug 7$0.11138.1%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.77% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.39$0.25$0.64$35.36$36.641.77%
$36.50Jul 15$0.16$0.52$0.68$35.82$37.181.88%
$35.50Jul 15$0.73$0.11$0.84$34.66$36.342.32%
$37.00Jul 15$0.06$0.93$0.99$36.01$37.992.74%
$36.00Jul 17$0.59$0.43$1.02$34.98$37.022.82%
$36.50Jul 17$0.34$0.68$1.02$35.48$37.522.82%
$35.50Jul 17$0.91$0.26$1.17$34.33$36.673.24%
$35.00Jul 15$1.14$0.05$1.19$33.81$36.193.29%
$37.00Jul 17$0.18$1.02$1.20$35.80$38.203.32%
$37.50Jul 15$0.03$1.42$1.45$36.05$38.954.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$34.50Jul 15$0.03$0.03$0.06$34.44$37.56
$37.50$35.00Jul 15$0.03$0.05$0.08$34.92$37.58
$37.00$34.50Jul 15$0.06$0.03$0.09$34.41$37.09
$37.00$35.00Jul 15$0.06$0.05$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$35.50Jul 15$0.03$0.11$0.14$35.36$37.64
$38.50$34.50Jul 17$0.04$0.10$0.14$34.36$38.64
$38.00$34.50Jul 17$0.05$0.10$0.15$34.35$38.15
$37.50$34.00Jul 17$0.09$0.07$0.16$33.84$37.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 4.88, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 28$0.83$0.174.88$34.17$36.83
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
38/3940/40Aug 28$0.80$0.204.00$38.20$40.30
31/3234/35Aug 21$0.79$0.213.76$31.21$34.79
34/3436/36Jul 31$0.39$0.113.55$34.11$35.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 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
$41.00$42.00$43.00Aug 28$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
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Jul 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$0.08$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. 104 found (best net $-0.21, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 14-$0.06$0.94
$42.00$43.001:2Aug 14-$0.07$0.93
$40.00$41.001:2Aug 14-$0.09$0.91
$42.00$43.001:2Aug 21-$0.10$0.90
$41.00$42.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.501:2Aug 28-$0.21$1.29
$30.00$29.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Jul 31-$0.06$0.94
$40.00$38.001:2Aug 14-$1.15$0.85
$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. 59 found (best yield 4.20%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.520.462.4%4.20%6.56%--23
$36.50Aug 14$1.360.491.0%3.76%4.73%--638
$37.00Aug 21$1.340.452.4%3.71%6.06%2.4K22.7K
$37.50Aug 28$1.310.423.7%3.62%7.36%1169
$37.00Aug 14$1.160.432.4%3.21%5.56%8527
$36.50Aug 7$1.150.481.0%3.18%4.15%263.9K
$38.00Aug 28$1.110.385.1%3.07%8.19%10254
$37.00Aug 7$0.960.422.4%2.66%5.01%4856.0K
$37.50Aug 14$0.960.383.7%2.66%6.39%18594
$36.50Jul 31$0.950.471.0%2.63%3.60%50928

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 61,292
Total Puts 38,008
Put/Call Ratio 0.62
Net Difference 23,284

Prior's Put/Call Breakdown

Total Calls 54,799
Total Puts 34,523
Put/Call Ratio 0.63
Net Difference 20,276

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