Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.10 +2.48%
(7/14 10:20) ◀
|
Tuesday, July 14, 2026 (10:25am)
January 2026
|
▶ (7/14 10:30)
◀ 7/14 10:25 ▶

Option Volume

Detail
ℹ
Current (07/14 10:25am) 104,280
Calls: 65,691 (63%)
Puts: 38,589 (37%)
Prior (07/13) 94,181
Calls: 57,054 (61%)
Puts: 37,127 (39%)
Current vs Prior +10.72%
Calls: +15.14% (Calls)
Puts: +3.94% (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 -80.63%
Calls: -80.03%
Puts: -81.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:25am) $11.74M
Calls: $8.13M (69%)
Puts: $3.61M (31%)
Prior (07/13) $12.23M
Calls: $7.69M (63%)
Puts: $4.54M (37%)
Current vs Prior -4.02%
Calls: +5.73%
Puts: -20.53%
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 -83.62%
Calls: -77.51%
Puts: -89.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:25am) 0.59
Prior (07/13) 0.65
Current vs Prior -9.73%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -9.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:25am) 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% | 3.49%3.49% | 5.37%2.52% | 10.94%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -20.73% | -12.82%-12.82% | -6.76%-20.73% | -3.90%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -9.76% | -9.50%+7.92% | +0.01%-42.56% | -8.50%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -20.73% | -12.82%-12.82% | -6.76%-20.73% | -3.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.61% | 6.25%
Calls: 8.11% | 5.36%
Puts: 11.11% | 7.14%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -31.55% | +46.71%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -22.78% | -1.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.13M). Bullish P/C ratio of 0.59.

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
10:25BULLISHBULLISHBULLISH
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 220 of results (avg 4.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.630.64$0.641.6%2500.2716.4K
$36.00Aug 211.841.87$1.861.6%2850.5433.2K
$37.50Jul 310.530.54$0.541.9%750.32526
$37.50Aug 140.940.96$0.952.1%180.38594
$38.00Aug 210.930.95$0.942.1%3330.3525.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.591.60$1.600.6%6840.4710.8K
$36.00Jul 240.770.78$0.781.3%2.1K0.4622.1K
$37.00Aug 212.072.10$2.091.4%110.5511.7K
$36.50Aug 281.972.00$1.991.5%40.50--
$35.50Aug 141.211.23$1.221.6%120.41470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 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%270.063.9K
$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%2290.0947.4K
$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. 248 active (total vol 81.2K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 310.140.15$0.156.7%8.7K0.12315
$38.00Jul 240.200.21$0.214.8%5.5K0.193.2K
$35.50Jul 170.870.92$0.905.6%4.1K0.6911.9K
$37.00Jul 150.050.06$0.0616.7%3.4K0.147.6K
$37.00Jul 170.160.17$0.175.9%2.7K0.2441.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.260.27$0.273.7%6.1K0.1029.2K
$36.00Jul 170.440.45$0.452.2%5.7K0.4516.9K
$35.00Aug 211.171.20$1.192.5%3.5K0.3737.0K
$36.00Jul 240.770.78$0.781.3%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. 50 strikes (avg 81.1%, max 200.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 21148.3%49.7%198.2%967
$42.00Jul 15Aug 28104.2%35.5%193.8%1347
$30.00Jul 15Aug 21127.5%46.9%172.0%21482
$41.00Jul 15Aug 2889.5%35.1%154.8%3266
$31.00Jul 15Aug 21107.2%44.3%141.8%5229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28148.3%49.4%200.1%--708
$29.50Jul 15Aug 14137.8%49.3%179.7%--211
$30.00Jul 15Aug 28127.5%46.8%172.4%21.5K
$30.50Jul 15Aug 28117.3%45.5%157.7%71.5K
$31.00Jul 15Aug 21107.2%44.3%141.8%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
$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
$37.50$38.00Jul 24$0.10$0.40$0.104.00$37.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.11$0.89$0.118.09$31.89
$32.00$30.50Aug 28$0.19$1.31$0.196.89$31.81
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$35.50$35.00Jul 17$0.11$0.39$0.113.55$35.39
$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. 132 found (best R:R 15.67, avg 1.59)

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
$32.00$33.00Aug 21$0.80$0.80$0.204.00$32.80
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 $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0649.9%43.5%
$37.50Jul 15Jul 17$0.0642.3%36.0%
$34.00Jul 15Jul 17$0.1056.6%47.8%
$37.00Jul 15Jul 17$0.1137.7%36.0%
$35.00Jul 15Jul 17$0.1443.0%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0556.6%47.8%
$37.50Jul 15Jul 17$0.0642.3%36.0%
$34.50Jul 15Jul 17$0.0749.9%43.5%
$29.50Jul 15Aug 7$0.11137.8%51.6%
$35.00Jul 15Jul 17$0.1143.0%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.77% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.37$0.27$0.64$35.36$36.641.77%
$36.50Jul 15$0.15$0.54$0.69$35.81$37.191.91%
$35.50Jul 15$0.72$0.11$0.83$34.67$36.332.30%
$37.00Jul 15$0.06$0.93$0.99$36.01$37.992.74%
$36.00Jul 17$0.56$0.45$1.01$34.99$37.012.80%
$36.50Jul 17$0.32$0.70$1.02$35.48$37.522.83%
$35.50Jul 17$0.90$0.27$1.17$34.33$36.673.24%
$35.00Jul 15$1.15$0.05$1.20$33.80$36.203.32%
$37.00Jul 17$0.17$1.04$1.21$35.79$38.213.35%
$37.50Jul 15$0.03$1.42$1.45$36.05$38.954.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.84%)

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. 101 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
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
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
36/3638/38Aug 14$0.40$0.104.00$36.10$37.90
36/3638/38Aug 28$0.40$0.104.00$35.60$37.90
36/3738/39Aug 21$0.79$0.213.76$36.21$38.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$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
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$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

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, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.07$0.93
$42.00$43.001:2Aug 14-$0.07$0.93
$42.00$43.001:2Aug 21-$0.10$0.90
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
$30.00$29.001:2Aug 21-$0.15$0.85
$40.00$38.001:2Aug 14-$1.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.16%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.500.462.5%4.16%6.65%--23
$36.50Aug 14$1.360.491.1%3.77%4.88%--638
$37.00Aug 21$1.330.452.5%3.68%6.18%2.4K22.7K
$37.50Aug 28$1.290.413.9%3.57%7.45%1169
$36.50Aug 7$1.150.481.1%3.19%4.29%263.9K
$37.00Aug 14$1.150.432.5%3.19%5.68%9527
$38.00Aug 28$1.100.375.3%3.05%8.31%10254
$37.50Aug 14$0.940.383.9%2.60%6.48%18594
$36.50Jul 31$0.930.461.1%2.58%3.68%50928
$37.00Aug 7$0.930.422.5%2.58%5.07%4866.0K

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 65,691
Total Puts 38,589
Put/Call Ratio 0.59
Net Difference 27,102

Prior's Put/Call Breakdown

Total Calls 57,054
Total Puts 37,127
Put/Call Ratio 0.65
Net Difference 19,927

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