Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.20 +2.78%
(7/14 10:30) ◀
|
Tuesday, July 14, 2026 (10:35am)
January 2026
|
▶ (7/14 10:40)
◀ 7/14 10:35 ▶

Option Volume

Detail
ℹ
Current (07/14 10:35am) 113,455
Calls: 71,225 (63%)
Puts: 42,230 (37%)
Prior (07/13) 107,677
Calls: 64,590 (60%)
Puts: 43,087 (40%)
Current vs Prior +5.37%
Calls: +10.27% (Calls)
Puts: -1.99% (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 -78.93%
Calls: -78.35%
Puts: -79.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:35am) $13.03M
Calls: $9.27M (71%)
Puts: $3.77M (29%)
Prior (07/13) $13.60M
Calls: $8.71M (64%)
Puts: $4.89M (36%)
Current vs Prior -4.17%
Calls: +6.34%
Puts: -22.92%
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 -81.82%
Calls: -74.36%
Puts: -89.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:35am) 0.59
Prior (07/13) 0.67
Current vs Prior -11.12%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -8.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:35am) 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 2.49% | 3.45%3.45% | 5.33%2.49% | 10.83%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -21.82% | -13.75%-13.75% | -7.50%-21.82% | -4.89%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -11.00% | -10.46%+6.77% | -0.78%-43.35% | -9.44%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -21.82% | -13.75%-13.75% | -7.50%-21.82% | -4.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.97% | 3.99%
Calls: 9.52% | 3.28%
Puts: 10.42% | 4.69%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -28.99% | -6.34%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -19.88% | -36.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($9.27M). 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
10:35BULLISHBULLISHBULLISH
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 233 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.980.99$0.991.0%190.39594
$29.00Jul 157.157.25$7.201.4%90.992
$29.00Jul 177.157.25$7.201.4%--0.9924
$29.50Jul 156.656.75$6.701.5%100.991
$30.00Jul 316.306.40$6.351.6%--0.95189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.541.55$1.550.6%1.1K0.4610.8K
$34.00Aug 210.840.85$0.851.2%2260.2814.8K
$43.00Jul 176.756.85$6.801.5%--1.00290
$43.00Jul 316.756.85$6.801.5%--1.0028
$37.00Aug 212.012.04$2.031.5%130.5511.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.050.06$0.0616.7%3.6K0.157.6K
$43.00Aug 70.050.06$0.0616.7%320.04974
$39.50Jul 240.060.07$0.0714.3%400.071.2K
$41.00Jul 310.060.07$0.0714.3%270.063.9K
$42.00Aug 70.070.08$0.0812.5%--0.06496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 170.050.06$0.0616.7%2470.0747.4K
$31.00Jul 240.050.06$0.0616.7%--0.043.4K
$31.50Jul 240.050.06$0.0616.7%20.041.5K
$29.00Jul 310.060.07$0.0714.3%10.034.9K
$32.00Jul 240.070.08$0.0812.5%1930.068.3K

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 157.157.25$7.201.4%90.992
$29.50Jul 156.656.75$6.701.5%100.991
$30.00Jul 155.956.25$6.104.9%10.997
$31.00Jul 155.155.25$5.201.9%50.9910
$31.50Jul 154.654.75$4.702.1%50.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 153.753.85$3.802.6%11.001
$41.00Jul 174.754.85$4.802.1%11.00624
$42.00Jul 175.755.85$5.801.7%--1.004.5K
$43.00Jul 176.756.85$6.801.5%--1.00290
$43.00Jul 316.756.85$6.801.5%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 87.6K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 310.150.16$0.166.3%8.7K0.12315
$38.00Jul 240.210.22$0.224.5%5.5K0.203.2K
$35.50Jul 170.930.98$0.965.2%4.8K0.7211.9K
$37.00Jul 150.050.06$0.0616.7%3.6K0.157.6K
$37.00Jul 170.180.19$0.195.3%2.9K0.2641.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.260.27$0.273.7%6.1K0.1029.2K
$36.00Jul 170.390.40$0.402.5%6.0K0.4216.9K
$35.00Aug 211.131.16$1.152.6%3.5K0.3637.0K
$36.00Jul 240.710.73$0.722.8%2.4K0.4522.1K
$30.00Aug 70.130.14$0.147.1%2.0K0.061.1K

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 83.8%, max 201.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 21150.1%50.1%199.8%967
$42.00Jul 15Aug 28103.1%35.3%192.2%1347
$30.00Jul 15Aug 21129.3%47.2%173.7%21482
$41.00Jul 15Aug 2888.3%35.2%151.1%3266
$31.00Jul 15Aug 21109.0%44.3%145.9%5229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28150.1%49.8%201.7%--708
$29.50Jul 15Aug 14139.7%49.6%181.6%--211
$30.00Jul 15Aug 28129.3%47.0%175.3%21.5K
$30.50Jul 15Aug 28119.1%45.5%161.6%71.5K
$31.00Jul 15Aug 28109.0%44.3%146.1%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 7.33, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 14$0.12$0.88$0.127.33$40.12
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 21$0.14$0.86$0.146.14$40.14
$40.00$41.00Aug 28$0.16$0.84$0.165.25$40.16
$37.00$37.50Jul 17$0.10$0.40$0.104.00$37.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$32.00$31.00Aug 28$0.13$0.87$0.136.69$31.87
$33.00$32.00Aug 21$0.16$0.84$0.165.25$32.84
$34.00$33.50Aug 7$0.10$0.40$0.104.00$33.90
$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. 133 found (best R:R 15.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.88$1.88$0.1215.67$31.88
$30.00$31.00Jul 15$0.90$0.90$0.109.00$30.90
$32.00$33.00Aug 21$0.87$0.87$0.136.69$32.87
$33.50$34.00Aug 7$0.40$0.40$0.104.00$33.90
$31.00$32.00Aug 21$0.80$0.80$0.204.00$31.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Jul 31$0.90$0.90$0.109.00$40.10
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$40.00$39.00Aug 7$0.85$0.85$0.155.67$39.15
$39.00$38.00Jul 31$0.82$0.82$0.184.56$38.18
$40.00$39.00Aug 21$0.78$0.78$0.223.55$39.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 15Jul 17$0.0640.3%35.0%
$34.50Jul 15Jul 17$0.0849.6%43.7%
$33.50Jul 17Jul 24$0.0850.5%41.1%
$30.00Jul 15Jul 17$0.13129.3%92.0%
$35.00Jul 15Jul 17$0.1342.6%40.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 15Jul 17$0.0572.8%57.0%
$34.50Jul 15Jul 17$0.0749.6%43.7%
$38.00Jul 15Jul 17$0.0746.8%36.2%
$41.00Jul 17Jul 24$0.0862.9%40.7%
$37.50Jul 15Jul 17$0.0940.3%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.77% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.42$0.22$0.64$35.36$36.641.77%
$36.50Jul 15$0.18$0.48$0.66$35.84$37.161.82%
$35.50Jul 15$0.78$0.09$0.87$34.63$36.372.40%
$37.00Jul 15$0.06$0.86$0.92$36.08$37.922.54%
$36.50Jul 17$0.35$0.64$0.99$35.51$37.492.73%
$36.00Jul 17$0.61$0.40$1.01$34.99$37.012.79%
$37.00Jul 17$0.19$0.97$1.16$35.84$38.163.20%
$35.50Jul 17$0.96$0.23$1.19$34.31$36.693.29%
$35.00Jul 15$1.23$0.04$1.27$33.73$36.273.51%
$37.50Jul 15$0.03$1.33$1.36$36.14$38.863.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.19% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.00Jul 15$0.03$0.04$0.07$34.93$37.57
$37.00$35.00Jul 15$0.06$0.04$0.10$34.90$37.10
$38.50$34.00Jul 17$0.04$0.06$0.10$33.90$38.60
$38.00$34.00Jul 17$0.05$0.06$0.11$33.89$38.11
$37.50$35.50Jul 15$0.03$0.09$0.12$35.38$37.62
$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$0.09$0.15$35.35$37.15
$37.50$34.00Jul 17$0.09$0.06$0.15$33.85$37.65
$37.50$34.50Jul 17$0.09$0.09$0.18$34.32$37.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 6.69, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
31/3234/35Aug 28$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$0.81$0.194.26$34.19$36.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
38/3940/40Aug 28$0.81$0.194.26$38.19$40.31
34/3536/36Aug 7$0.40$0.104.00$34.60$36.40
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
$38.00$39.00$40.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 17$0.05$0.9519.00
$41.00$42.00$43.00Aug 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
$37.00$38.00$39.00Aug 21$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. 109 found (best net $--, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Jul 17$0.00$1.00
$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-$0.08$0.92
$41.00$42.001:2Aug 21-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 17$0.00$1.00
$30.00$29.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Jul 31-$0.07$0.93
$40.00$38.001:2Aug 14-$1.09$0.91
$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 4.25%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.540.462.2%4.25%6.46%--23
$36.50Aug 14$1.370.490.8%3.78%4.61%--638
$37.00Aug 21$1.360.452.2%3.76%5.97%2.7K22.7K
$37.50Aug 28$1.330.423.6%3.67%7.27%1169
$36.50Aug 7$1.200.480.8%3.31%4.14%2883.9K
$37.00Aug 14$1.150.442.2%3.18%5.39%14527
$38.00Aug 28$1.130.385.0%3.12%8.09%10254
$37.50Aug 14$0.980.393.6%2.71%6.30%19594
$36.50Jul 31$0.970.470.8%2.68%3.51%60028
$37.00Aug 7$0.970.422.2%2.68%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 71,225
Total Puts 42,230
Put/Call Ratio 0.59
Net Difference 28,995

Prior's Put/Call Breakdown

Total Calls 64,590
Total Puts 43,087
Put/Call Ratio 0.67
Net Difference 21,503

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