Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.22 +2.84%
(7/14 10:35) ◀
|
Tuesday, July 14, 2026 (10:40am)
January 2026
|
▶ (7/14 10:45)
◀ 7/14 10:40 ▶

Option Volume

Detail
ℹ
Current (07/14 10:40am) 120,171
Calls: 76,916 (64%)
Puts: 43,255 (36%)
Prior (07/13) 110,181
Calls: 65,950 (60%)
Puts: 44,231 (40%)
Current vs Prior +9.07%
Calls: +16.63% (Calls)
Puts: -2.21% (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 -77.68%
Calls: -76.62%
Puts: -79.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:40am) $13.49M
Calls: $9.66M (72%)
Puts: $3.83M (28%)
Prior (07/13) $14.16M
Calls: $9.09M (64%)
Puts: $5.07M (36%)
Current vs Prior -4.78%
Calls: +6.27%
Puts: -24.57%
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 -81.18%
Calls: -73.28%
Puts: -89.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:40am) 0.56
Prior (07/13) 0.67
Current vs Prior -16.15%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -13.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:40am) 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 2.48% | 3.45%3.45% | 5.30%2.48% | 10.80%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -21.86% | -13.80%-13.80% | -8.03%-21.86% | -5.19%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -11.05% | -10.51%+6.71% | -1.35%-43.38% | -9.72%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -21.86% | -13.80%-13.80% | -8.03%-21.86% | -5.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.58% | 4.00%
Calls: 6.82% | 4.76%
Puts: 4.35% | 3.23%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -60.26% | -6.10%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -55.16% | -36.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($9.66M). Bullish P/C ratio of 0.56.

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
10:40BULLISHBULLISHBULLISH
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 239 of results (avg 4.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.991.00$1.001.0%190.39594
$37.00Jul 310.760.77$0.771.3%1.1K0.4116.6K
$37.00Aug 211.381.40$1.391.4%2.7K0.4522.7K
$36.00Jul 311.261.28$1.271.6%1760.554.3K
$38.00Aug 70.600.61$0.611.6%3160.311.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.531.54$1.540.6%1.3K0.4610.8K
$34.00Aug 210.830.84$0.841.2%2260.2814.8K
$36.50Aug 71.401.42$1.411.4%--0.52376
$36.00Aug 141.361.38$1.371.5%120.46753
$37.00Aug 212.002.03$2.011.5%130.5511.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 170.050.06$0.0616.7%6830.0925.0K
$43.00Aug 70.050.06$0.0616.7%320.04974
$37.00Jul 150.060.07$0.0714.3%5.7K0.167.6K
$39.50Jul 240.060.07$0.0714.3%400.071.2K
$41.00Jul 310.060.07$0.0714.3%270.063.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 170.050.06$0.0616.7%2480.0747.4K
$31.00Jul 240.050.06$0.0616.7%--0.043.4K
$31.50Jul 240.050.06$0.0616.7%20.041.5K
$32.00Jul 240.070.08$0.0812.5%1930.068.3K
$32.50Jul 240.080.09$0.0911.1%1010.072.6K

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 157.157.30$7.232.1%90.992
$29.50Jul 156.656.80$6.732.2%100.991
$30.00Jul 155.956.30$6.135.7%10.997
$31.00Jul 155.155.30$5.232.9%50.9910
$31.50Jul 154.654.80$4.723.2%60.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 153.703.85$3.784.0%11.001
$41.00Jul 174.704.85$4.783.1%11.00624
$42.00Jul 175.705.85$5.782.6%--1.004.5K
$43.00Jul 176.706.85$6.782.2%--1.00290
$43.00Jul 316.706.85$6.782.2%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 93.9K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 310.150.16$0.166.3%8.7K0.12315
$37.00Jul 150.060.07$0.0714.3%5.7K0.167.6K
$38.00Jul 240.210.22$0.224.5%5.5K0.203.2K
$35.50Jul 170.950.99$0.974.1%4.8K0.7211.9K
$37.00Jul 170.180.20$0.1910.5%3.0K0.2741.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.260.27$0.273.7%6.1K0.1029.2K
$36.00Jul 170.370.39$0.385.3%6.0K0.4216.9K
$35.00Aug 211.121.14$1.131.8%3.5K0.3637.0K
$36.00Jul 240.700.72$0.712.8%2.6K0.4522.1K
$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 84.0%, max 203.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 21150.7%50.2%200.4%967
$42.00Jul 15Aug 28102.8%35.4%190.6%1347
$30.00Jul 15Aug 21129.9%47.3%174.4%21482
$41.00Jul 15Aug 2888.0%35.2%149.8%3266
$31.00Jul 15Aug 21109.5%44.4%146.6%5229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28150.7%49.6%203.8%--708
$29.50Jul 15Aug 14140.2%49.4%184.1%--211
$30.00Jul 15Aug 28129.9%46.9%177.2%21.5K
$30.50Jul 15Aug 28119.7%45.6%162.3%71.5K
$31.00Jul 15Aug 28109.5%44.4%146.8%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 8.09, avg 2.05)

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$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 28$0.17$0.83$0.174.88$40.17
$39.00$40.00Aug 21$0.21$0.79$0.213.76$39.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.11$0.89$0.118.09$31.89
$32.00$31.00Aug 28$0.12$0.88$0.127.33$31.88
$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. 130 found (best R:R 12.33, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.85$1.85$0.1512.33$31.85
$30.00$31.00Jul 15$0.90$0.90$0.109.00$30.90
$32.00$33.00Aug 21$0.88$0.88$0.127.33$32.88
$31.00$32.00Aug 21$0.80$0.80$0.204.00$31.80
$34.00$34.50Jul 15$0.39$0.39$0.113.55$34.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$40.00$39.00Aug 7$0.83$0.83$0.174.88$39.17
$39.00$38.00Jul 31$0.81$0.81$0.194.26$38.19
$40.00$39.00Aug 21$0.78$0.78$0.223.55$39.22
$39.00$38.00Aug 7$0.77$0.77$0.233.35$38.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 15Jul 17$0.0739.8%35.3%
$33.50Jul 17Jul 24$0.0750.8%40.5%
$34.50Jul 15Jul 17$0.0852.7%43.3%
$30.00Jul 15Jul 17$0.10129.9%92.3%
$35.00Jul 15Jul 17$0.1243.3%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0552.7%43.3%
$38.00Jul 15Jul 17$0.0746.3%37.8%
$40.00Jul 15Jul 17$0.0772.5%56.8%
$41.00Jul 17Jul 24$0.0762.6%40.5%
$35.00Jul 15Jul 17$0.1043.3%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.79% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.44$0.21$0.65$35.35$36.651.79%
$36.50Jul 15$0.19$0.46$0.65$35.85$37.151.79%
$35.50Jul 15$0.81$0.08$0.89$34.61$36.392.46%
$37.00Jul 15$0.07$0.84$0.91$36.09$37.912.51%
$36.50Jul 17$0.37$0.62$0.99$35.51$37.492.73%
$36.00Jul 17$0.63$0.38$1.01$34.99$37.012.79%
$37.00Jul 17$0.19$0.96$1.15$35.85$38.153.18%
$35.50Jul 17$0.97$0.23$1.20$34.30$36.703.31%
$35.00Jul 15$1.25$0.04$1.29$33.71$36.293.56%
$37.50Jul 15$0.03$1.31$1.34$36.16$38.843.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.88%)

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$0.04$0.07$34.93$37.57
$37.00$34.50Jul 15$0.07$0.03$0.10$34.40$37.10
$38.50$34.00Jul 17$0.04$0.06$0.10$33.90$38.60
$37.00$35.00Jul 15$0.07$0.04$0.11$34.89$37.11
$37.50$35.50Jul 15$0.03$0.08$0.11$35.39$37.61
$38.00$34.00Jul 17$0.06$0.06$0.12$33.88$38.12
$38.50$34.50Jul 17$0.04$0.08$0.12$34.38$38.62
$38.00$34.50Jul 17$0.06$0.08$0.14$34.36$38.14
$37.00$35.50Jul 15$0.07$0.08$0.15$35.35$37.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
34/3536/37Aug 28$0.82$0.184.56$34.18$36.82
35/3636/37Aug 7$0.40$0.104.00$35.10$36.90
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$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
$29.00$30.00$31.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 7$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Jul 17$0.07$0.9313.29
$32.00$33.00$34.00Aug 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. 107 found (best net $--, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Jul 17$0.00$1.00
$42.00$43.001:2Aug 14-$0.06$0.94
$40.00$41.001:2Aug 14-$0.08$0.92
$41.00$42.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Jul 31-$0.07$0.93
$40.00$38.001:2Aug 14-$1.07$0.93
$30.00$29.001:2Aug 21-$0.15$0.85
$31.00$30.001:2Aug 21-$0.20$0.80
$30.00$29.001:2Aug 28-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.28%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.550.462.1%4.28%6.43%--23
$37.00Aug 21$1.380.452.1%3.81%5.96%2.7K22.7K
$36.50Aug 14$1.370.490.8%3.78%4.56%--638
$37.50Aug 28$1.340.423.5%3.70%7.23%1169
$36.50Aug 7$1.200.480.8%3.31%4.09%2893.9K
$37.00Aug 14$1.150.442.1%3.18%5.33%14527
$38.00Aug 28$1.140.384.9%3.15%8.06%10254
$37.00Aug 7$0.990.432.1%2.73%4.89%4866.0K
$37.50Aug 14$0.990.393.5%2.73%6.27%19594
$36.50Jul 31$0.980.480.8%2.71%3.48%60028

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 76,916
Total Puts 43,255
Put/Call Ratio 0.56
Net Difference 33,661

Prior's Put/Call Breakdown

Total Calls 65,950
Total Puts 44,231
Put/Call Ratio 0.67
Net Difference 21,719

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