Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.17 +2.68%
(7/14 10:25) ◀
|
Tuesday, July 14, 2026 (10:30am)
January 2026
|
▶ (7/14 10:35)
◀ 7/14 10:30 ▶

Option Volume

Detail
ℹ
Current (07/14 10:30am) 107,899
Calls: 68,103 (63%)
Puts: 39,796 (37%)
Prior (07/13) 104,110
Calls: 62,712 (60%)
Puts: 41,398 (40%)
Current vs Prior +3.64%
Calls: +8.60% (Calls)
Puts: -3.87% (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 -79.96%
Calls: -79.30%
Puts: -81.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:30am) $12.30M
Calls: $8.66M (70%)
Puts: $3.64M (30%)
Prior (07/13) $13.03M
Calls: $8.36M (64%)
Puts: $4.67M (36%)
Current vs Prior -5.66%
Calls: +3.56%
Puts: -22.16%
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 -82.85%
Calls: -76.04%
Puts: -89.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:30am) 0.58
Prior (07/13) 0.66
Current vs Prior -11.48%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:30am) 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 2.54% | 3.51%3.51% | 5.36%2.54% | 10.87%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -20.01% | -12.29%-12.29% | -6.94%-20.02% | -4.57%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -8.95% | -8.96%+8.57% | -0.18%-42.04% | -9.14%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -20.01% | -12.29%-12.29% | -6.94%-20.02% | -4.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.52% | 5.37%
Calls: 7.50% | 3.39%
Puts: 11.54% | 7.35%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -32.19% | +26.06%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -23.50% | -15.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.66M). Bullish P/C ratio of 0.58.

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
10:30BULLISHBULLISHBULLISH
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 217 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.861.89$1.881.6%2850.5433.2K
$35.00Aug 212.452.49$2.471.6%1.5K0.6345.2K
$36.00Jul 311.221.24$1.231.6%1180.544.3K
$36.50Jul 310.960.98$0.972.1%5290.4728
$40.00Aug 210.430.44$0.442.3%3570.2031.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 312.162.19$2.171.4%140.744.4K
$37.00Aug 141.891.92$1.901.6%140.561.6K
$35.50Aug 141.181.20$1.191.7%120.41470
$36.00Aug 211.551.58$1.571.9%8290.4610.8K
$41.00Jul 174.804.90$4.852.1%11.00624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.050.06$0.0616.7%3.5K0.147.6K
$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%2450.0947.4K
$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%91.002
$29.50Jul 156.457.00$6.738.2%101.001
$30.00Jul 155.956.45$6.208.1%11.007
$31.00Jul 154.955.65$5.3013.2%51.0010
$31.50Jul 154.454.90$4.689.6%51.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 173.804.00$3.905.1%51.005.2K
$41.00Jul 174.804.90$4.852.1%11.00624
$42.00Jul 175.806.05$5.934.2%--1.004.5K
$43.00Jul 176.807.05$6.933.6%--1.00290
$40.00Jul 153.704.10$3.9010.3%10.991

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 84.2K, 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 170.870.94$0.917.7%4.7K0.7011.9K
$37.00Jul 150.050.06$0.0616.7%3.5K0.147.6K
$37.00Jul 170.170.18$0.185.6%2.8K0.2541.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.260.27$0.273.7%6.1K0.1029.2K
$36.00Jul 170.400.42$0.414.9%5.7K0.4416.9K
$35.00Aug 211.151.18$1.172.6%3.5K0.3737.0K
$36.00Jul 240.730.75$0.742.7%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 85.0%, max 201.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 21149.2%49.9%199.0%967
$42.00Jul 15Aug 28103.7%35.4%192.9%1347
$30.00Jul 15Aug 21128.4%47.1%172.9%21482
$41.00Jul 15Aug 2889.0%35.2%152.7%3266
$31.00Jul 15Aug 21108.0%44.5%142.8%5229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28149.2%49.5%201.5%--708
$29.50Jul 15Aug 14138.7%49.4%181.0%--211
$30.00Jul 15Aug 28128.4%46.7%175.1%21.5K
$30.50Jul 15Aug 28118.2%45.6%159.2%71.5K
$31.00Jul 15Aug 21108.0%44.5%142.8%617.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 8.09, avg 1.96)

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
$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$0.18$1.32$0.187.33$31.82
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$35.50$35.00Jul 17$0.10$0.40$0.104.00$35.40
$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. 128 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
$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$0.83$0.83$0.174.88$33.83
$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
$39.00$38.00Jul 31$0.89$0.89$0.118.09$38.11
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0650.9%43.6%
$37.50Jul 15Jul 17$0.0641.4%35.2%
$34.00Jul 15Jul 17$0.1257.5%48.6%
$37.00Jul 15Jul 17$0.1236.5%35.0%
$35.00Jul 15Jul 17$0.1344.2%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0557.5%48.6%
$37.50Jul 15Jul 17$0.0541.4%35.2%
$34.50Jul 15Jul 17$0.0650.9%43.6%
$38.50Jul 17Jul 24$0.0641.8%32.8%
$41.00Jul 17Jul 24$0.0863.8%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.77% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.40$0.24$0.64$35.36$36.641.77%
$36.50Jul 15$0.17$0.52$0.69$35.81$37.191.91%
$35.50Jul 15$0.73$0.10$0.83$34.67$36.332.29%
$37.00Jul 15$0.06$0.93$0.99$36.01$37.992.74%
$36.00Jul 17$0.59$0.41$1.00$35.00$37.002.76%
$36.50Jul 17$0.34$0.68$1.02$35.48$37.522.82%
$35.50Jul 17$0.91$0.25$1.16$34.34$36.663.21%
$37.00Jul 17$0.18$1.02$1.20$35.80$38.203.32%
$35.00Jul 15$1.18$0.05$1.23$33.77$36.233.40%
$37.50Jul 15$0.03$1.41$1.44$36.06$38.943.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.82%)

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$0.10$0.13$35.37$37.63
$38.50$34.50Jul 17$0.04$0.09$0.13$34.37$38.63
$38.00$34.50Jul 17$0.05$0.09$0.14$34.36$38.14
$37.00$35.50Jul 15$0.06$0.10$0.16$35.34$37.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 5.25, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3536/37Aug 28$0.84$0.165.25$34.16$36.84
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
35/3637/38Aug 28$0.40$0.104.00$35.10$37.40
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40
36/3738/39Aug 21$0.79$0.213.76$36.21$38.79
34/3436/36Jul 31$0.39$0.113.55$34.11$35.89
34/3536/36Jul 31$0.39$0.113.55$34.61$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 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
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Aug 21$0.06$0.9415.67
$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. 108 found (best net $-0.22, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Jul 17$0.00$1.00
$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 21-$0.08$0.92
$40.00$41.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.501:2Aug 28-$0.22$1.28
$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-$1.13$0.87
$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 4.17%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.510.462.3%4.17%6.47%--23
$36.50Aug 14$1.370.490.9%3.79%4.70%--638
$37.00Aug 21$1.340.452.3%3.70%6.00%2.7K22.7K
$37.50Aug 28$1.300.413.7%3.59%7.27%1169
$36.50Aug 7$1.190.480.9%3.29%4.20%2883.9K
$37.00Aug 14$1.150.432.3%3.18%5.47%14527
$38.00Aug 28$1.100.375.1%3.04%8.10%10254
$36.50Jul 31$0.960.470.9%2.65%3.57%52928
$37.50Aug 14$0.950.383.7%2.63%6.30%18594
$37.00Aug 7$0.940.422.3%2.60%4.89%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 68,103
Total Puts 39,796
Put/Call Ratio 0.58
Net Difference 28,307

Prior's Put/Call Breakdown

Total Calls 62,712
Total Puts 41,398
Put/Call Ratio 0.66
Net Difference 21,314

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