Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.18 +2.73%
(7/14 10:45) ◀
|
Tuesday, July 14, 2026 (10:50am)
January 2026
|
▶ (7/14 10:55)
◀ 7/14 10:50 ▶

Option Volume

Detail
ℹ
Current (07/14 10:50am) 129,872
Calls: 83,593 (64%)
Puts: 46,279 (36%)
Prior (07/13) 115,322
Calls: 69,428 (60%)
Puts: 45,894 (40%)
Current vs Prior +12.62%
Calls: +20.40% (Calls)
Puts: +0.84% (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 -75.88%
Calls: -74.59%
Puts: -77.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:50am) $14.54M
Calls: $10.30M (71%)
Puts: $4.24M (29%)
Prior (07/13) $14.59M
Calls: $9.39M (64%)
Puts: $5.20M (36%)
Current vs Prior -0.33%
Calls: +9.70%
Puts: -18.44%
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 -79.72%
Calls: -71.50%
Puts: -88.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:50am) 0.55
Prior (07/13) 0.66
Current vs Prior -16.25%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:50am) 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 2.46% | 3.48%3.48% | 5.33%2.46% | 10.83%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -22.64% | -13.01%-13.01% | -7.45%-22.64% | -4.84%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -11.94% | -9.70%+7.68% | -0.73%-43.95% | -9.39%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -22.64% | -13.01%-13.01% | -7.45%-22.64% | -4.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.08% | 4.77%
Calls: 9.52% | 4.84%
Puts: 10.64% | 4.69%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -28.21% | +11.97%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -19.00% | -24.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($10.30M). Bullish P/C ratio of 0.55.

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
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
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 240 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.970.98$0.981.0%190.39594
$36.00Aug 211.881.90$1.891.1%2970.5433.2K
$29.00Aug 217.507.60$7.551.3%80.9365
$39.00Aug 210.650.66$0.661.5%2700.2816.4K
$30.00Jul 176.206.30$6.251.6%80.99628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.012.04$2.031.5%130.5511.7K
$35.50Aug 141.161.18$1.171.7%120.40470
$35.00Aug 211.131.15$1.141.8%3.6K0.3637.0K
$36.00Aug 281.681.71$1.691.8%20.4651
$37.00Aug 282.172.21$2.191.8%540.5453

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 170.050.06$0.0616.7%7960.0925.0K
$43.00Aug 70.050.06$0.0616.7%320.04974
$37.00Jul 150.060.07$0.0714.3%6.3K0.167.6K
$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%2490.0747.4K
$31.00Jul 240.050.06$0.0616.7%--0.043.4K
$32.00Jul 240.070.08$0.0812.5%1930.068.3K
$34.50Jul 170.080.09$0.0911.1%1130.1212.0K
$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 156.056.30$6.184.0%10.997
$31.00Jul 155.155.25$5.201.9%50.9910
$31.50Jul 154.654.75$4.702.1%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. 259 active (total vol 100.7K, 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%6.3K0.167.6K
$38.00Jul 240.200.22$0.219.5%6.1K0.203.2K
$35.50Jul 170.930.96$0.953.2%4.8K0.7211.9K
$36.50Jul 170.340.35$0.352.9%4.2K0.4110.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.250.27$0.267.7%6.1K0.1029.2K
$36.00Jul 170.390.40$0.402.5%6.1K0.4216.9K
$35.00Aug 211.131.15$1.141.8%3.6K0.3637.0K
$36.00Jul 240.710.73$0.722.8%2.8K0.4522.1K
$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. 49 strikes (avg 82.4%, max 204.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 21150.6%50.1%200.5%1767
$42.00Jul 15Aug 28103.4%35.5%191.2%1347
$30.00Jul 15Aug 21129.7%47.0%175.7%21482
$41.00Jul 15Aug 2888.6%35.2%151.5%3266
$31.00Jul 15Aug 21109.2%44.4%146.3%5229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28150.8%49.5%204.5%--708
$29.50Jul 15Aug 14140.3%49.5%183.8%--211
$30.00Jul 15Aug 28129.7%46.8%177.2%21.5K
$30.50Jul 15Aug 28119.4%45.6%162.2%71.5K
$31.00Jul 15Aug 28109.2%44.3%146.6%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 8.09, avg 2.04)

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
$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$0.11$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 14.38, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.87$1.87$0.1314.38$31.87
$32.00$33.00Aug 21$0.88$0.88$0.127.33$32.88
$34.00$34.50Aug 7$0.40$0.40$0.104.00$34.40
$31.00$32.00Aug 21$0.80$0.80$0.204.00$31.80
$35.50$36.00Jul 15$0.39$0.39$0.113.55$35.89
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$0.83$0.83$0.174.88$39.17
$39.00$38.00Jul 31$0.80$0.80$0.204.00$38.20
$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. 25 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 17Jul 24$0.0562.1%44.8%
$33.00Jul 15Jul 17$0.0680.7%54.9%
$33.50Jul 17Jul 24$0.0650.6%40.4%
$30.00Jul 15Jul 17$0.07129.7%92.2%
$37.50Jul 15Jul 17$0.0740.4%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0652.0%43.8%
$41.00Jul 17Jul 24$0.0763.0%40.6%
$35.00Jul 15Jul 17$0.1042.5%40.3%
$37.50Jul 15Jul 17$0.1140.8%35.7%
$37.00Jul 15Jul 17$0.1237.7%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 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.42$0.22$0.64$35.36$36.641.77%
$36.50Jul 15$0.17$0.47$0.64$35.86$37.141.77%
$35.50Jul 15$0.81$0.08$0.89$34.61$36.392.46%
$37.00Jul 15$0.07$0.83$0.90$36.10$37.902.49%
$36.50Jul 17$0.35$0.64$0.99$35.51$37.492.74%
$36.00Jul 17$0.62$0.40$1.02$34.98$37.022.82%
$37.00Jul 17$0.19$0.95$1.14$35.86$38.143.15%
$35.50Jul 17$0.95$0.23$1.18$34.32$36.683.26%
$35.00Jul 15$1.25$0.04$1.29$33.71$36.293.57%
$37.50Jul 15$0.03$1.29$1.32$36.18$38.823.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.87%)

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$0.09$0.13$34.37$38.63
$37.00$35.50Jul 15$0.07$0.08$0.15$35.35$37.15
$38.00$34.50Jul 17$0.06$0.09$0.15$34.35$38.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 6.14, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
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
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
35/3636/36Aug 14$0.40$0.104.00$35.10$36.40
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
31/3234/35Aug 21$0.80$0.204.00$31.20$34.80
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. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 7$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
$33.00$34.00$35.00Aug 28$0.08$0.9211.50
$35.00$36.00$37.00Aug 21$0.09$0.9110.11

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 $--, 104 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
$30.00$29.001:2Jul 17$0.00$1.00
$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-$0.16$0.84
$31.00$30.001:2Aug 21-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.26%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.540.462.3%4.26%6.52%--23
$36.50Aug 14$1.420.500.9%3.92%4.81%--638
$37.00Aug 21$1.360.452.3%3.76%6.03%2.7K22.7K
$37.50Aug 28$1.320.423.6%3.65%7.30%1169
$36.50Aug 7$1.200.490.9%3.32%4.20%2903.9K
$37.00Aug 14$1.190.442.3%3.29%5.56%14527
$38.00Aug 28$1.120.385.0%3.10%8.13%12254
$36.50Jul 31$0.970.470.9%2.68%3.57%60028
$37.00Aug 7$0.970.432.3%2.68%4.95%4876.0K
$37.50Aug 14$0.970.393.6%2.68%6.33%19594

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 83,593
Total Puts 46,279
Put/Call Ratio 0.55
Net Difference 37,314

Prior's Put/Call Breakdown

Total Calls 69,428
Total Puts 45,894
Put/Call Ratio 0.66
Net Difference 23,534

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