Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.40 +3.34%
(7/14 11:15) ◀
|
Tuesday, July 14, 2026 (11:20am)
January 2026
|
▶ (7/14 11:25)
◀ 7/14 11:20 ▶

Option Volume

Detail
ℹ
Current (07/14 11:20am) 194,509
Calls: 131,966 (68%)
Puts: 62,543 (32%)
Prior (07/13) 154,471
Calls: 100,634 (65%)
Puts: 53,837 (35%)
Current vs Prior +25.92%
Calls: +31.13% (Calls)
Puts: +16.17% (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 -63.88%
Calls: -59.88%
Puts: -70.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:20am) $22.84M
Calls: $15.36M (67%)
Puts: $7.48M (33%)
Prior (07/13) $17.19M
Calls: $11.48M (67%)
Puts: $5.71M (33%)
Current vs Prior +32.84%
Calls: +33.82%
Puts: +30.86%
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 -68.14%
Calls: -57.51%
Puts: -78.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:20am) 0.47
Prior (07/13) 0.54
Current vs Prior -11.41%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -27.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:20am) 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 2.50% | 3.54%3.54% | 5.36%2.50% | 10.74%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -21.38% | -11.48%-11.48% | -7.06%-21.38% | -5.65%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -10.51% | -8.11%+9.58% | -0.30%-43.03% | -10.17%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -21.38% | -11.48%-11.48% | -7.06%-21.38% | -5.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.54% | 5.19%
Calls: 12.96% | 6.67%
Puts: 8.11% | 3.70%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -24.93% | +21.83%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -15.30% | -17.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($15.36M). Extreme bullish P/C ratio of 0.47 - heavy call buying (131,966 calls vs 62,543 puts).

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
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 212 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.031.05$1.041.9%5860.3825.0K
$36.00Aug 211.972.01$1.992.0%4470.5633.2K
$30.00Jul 156.306.45$6.382.4%20.997
$37.00Jul 310.830.85$0.842.4%1.3K0.4316.6K
$33.00Aug 214.054.15$4.102.4%140.805.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.511.53$1.521.3%710.49105
$36.00Aug 211.431.45$1.441.4%1.3K0.4410.8K
$37.00Aug 211.901.93$1.921.6%240.5311.7K
$37.00Aug 141.751.78$1.771.7%2160.541.6K
$37.50Aug 282.322.36$2.341.7%30.56--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%6.3K0.125.1K
$40.00Jul 240.050.06$0.0616.7%2190.062.5K
$38.00Jul 170.070.08$0.0812.5%9980.1225.0K
$39.50Jul 240.070.08$0.0812.5%790.081.2K
$41.00Jul 310.070.08$0.0812.5%340.063.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 150.050.06$0.0616.7%2.8K0.132.5K
$32.00Jul 240.060.07$0.0714.3%1950.058.3K
$34.50Jul 170.070.08$0.0812.5%1410.1012.0K
$32.50Jul 240.070.08$0.0812.5%1010.062.6K
$30.00Jul 310.070.08$0.0812.5%190.049.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.706.95$6.833.7%100.991
$30.00Jul 156.306.45$6.382.4%20.997
$31.00Jul 155.155.50$5.336.6%50.9910
$31.50Jul 154.655.00$4.837.2%60.996
$32.00Jul 154.154.50$4.338.1%--0.991.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 152.953.40$3.1814.2%61.001
$40.00Jul 153.503.85$3.689.5%11.001
$41.00Jul 174.504.80$4.656.5%11.00624
$42.00Jul 175.505.80$5.655.3%--1.004.5K
$43.00Jul 176.506.80$6.654.5%--1.00290

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 140.8K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%12.7K0.247.6K
$39.50Jul 310.170.19$0.1811.1%8.7K0.14315
$38.00Jul 240.260.27$0.273.7%6.6K0.233.2K
$37.50Jul 150.050.06$0.0616.7%6.3K0.125.1K
$37.00Jul 170.250.27$0.267.7%6.0K0.3341.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.320.34$0.336.1%6.6K0.3716.9K
$30.00Aug 210.230.25$0.248.3%6.2K0.0929.2K
$35.00Aug 211.051.07$1.061.9%3.8K0.3537.0K
$36.00Jul 240.630.65$0.643.1%3.2K0.4122.1K
$35.50Jul 150.050.06$0.0616.7%2.8K0.132.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 78.4%, max 194.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28100.8%35.1%187.5%4947
$30.00Jul 15Aug 21134.4%46.9%186.2%22482
$29.50Jul 15Aug 7144.8%52.1%177.9%702
$31.00Jul 15Aug 21113.8%44.1%158.1%5229
$41.00Jul 15Aug 2885.8%35.0%144.9%5266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14144.8%49.2%194.1%--211
$30.00Jul 15Aug 28134.4%46.6%188.4%21.5K
$30.50Jul 15Aug 28124.0%45.3%173.9%71.5K
$31.00Jul 15Aug 28113.8%44.1%157.8%2383
$31.50Jul 15Aug 14103.6%43.4%138.9%13573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 9.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$41.00$42.00Aug 28$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 21$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 28$0.19$0.81$0.194.26$40.19
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$0.15$0.85$0.155.67$32.85
$34.00$33.00Aug 21$0.21$0.79$0.213.76$33.79
$34.50$34.00Aug 7$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. 131 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
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
$34.50$35.00Jul 31$0.39$0.39$0.113.55$34.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.82$1.82$0.1810.11$40.18
$40.00$39.00Jul 31$0.89$0.89$0.118.09$39.11
$40.00$39.00Aug 7$0.87$0.87$0.136.69$39.13
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$40.00$38.00Aug 14$1.61$1.61$0.394.13$38.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 17Jul 24$0.0562.2%45.1%
$35.00Jul 15Jul 17$0.0844.8%41.8%
$37.50Jul 15Jul 17$0.0844.1%36.5%
$33.50Jul 17Jul 24$0.0853.6%41.5%
$32.00Jul 15Jul 17$0.1093.5%66.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0652.1%45.7%
$35.00Jul 15Jul 17$0.0944.8%41.8%
$38.50Jul 17Jul 24$0.0940.7%33.5%
$37.50Jul 15Jul 17$0.1144.1%36.5%
$37.00Jul 15Jul 17$0.1339.5%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.79% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.28$0.37$0.65$35.85$37.151.79%
$36.00Jul 15$0.54$0.15$0.69$35.31$36.691.90%
$37.00Jul 15$0.12$0.72$0.84$36.16$37.842.31%
$36.50Jul 17$0.46$0.54$1.00$35.50$37.502.75%
$35.50Jul 15$0.95$0.06$1.01$34.49$36.512.77%
$36.00Jul 17$0.75$0.33$1.08$34.92$37.082.97%
$37.00Jul 17$0.26$0.85$1.11$35.89$38.113.05%
$37.50Jul 15$0.06$1.17$1.23$36.27$38.733.38%
$35.50Jul 17$1.11$0.20$1.31$34.19$36.813.60%
$37.50Jul 17$0.14$1.28$1.42$36.08$38.923.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.19% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.00Jul 15$0.04$0.03$0.07$34.93$38.07
$37.50$35.00Jul 15$0.06$0.03$0.09$34.91$37.59
$38.00$35.50Jul 15$0.04$0.06$0.10$35.40$38.10
$38.50$34.00Jul 17$0.05$0.05$0.10$33.90$38.60
$37.50$35.50Jul 15$0.06$0.06$0.12$35.38$37.62
$38.00$34.00Jul 17$0.08$0.05$0.13$33.87$38.13
$38.50$34.50Jul 17$0.05$0.08$0.13$34.37$38.63
$37.00$35.00Jul 15$0.12$0.03$0.15$34.85$37.15
$38.00$34.50Jul 17$0.08$0.08$0.16$34.34$38.16
$38.50$35.00Jul 17$0.05$0.12$0.17$34.83$38.67

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
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
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
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
34/3436/36Aug 7$0.40$0.104.00$34.10$35.90

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
$32.00$33.00$34.00Jul 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 28$0.07$0.9313.29
$39.00$40.00$41.00Jul 31$0.08$0.9211.50
$39.00$40.00$41.00Aug 7$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. 102 found (best net $-0.01, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$42.00$43.001:2Jul 17$0.00$1.00
$42.00$43.001:2Aug 14-$0.05$0.95
$41.00$42.001:2Aug 14-$0.08$0.92
$40.00$41.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.24$1.26
$40.00$38.001:2Aug 14-$0.81$1.19
$31.00$30.001:2Jul 31-$0.06$0.94
$31.00$30.001:2Aug 21-$0.17$0.83
$32.00$31.001:2Aug 21-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.45%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.620.481.6%4.45%6.10%--23
$36.50Aug 14$1.470.510.3%4.04%4.31%2638
$37.00Aug 21$1.450.471.6%3.98%5.63%2.8K22.7K
$37.50Aug 28$1.390.443.0%3.82%6.84%1.1K169
$36.50Aug 7$1.240.510.3%3.41%3.68%2903.9K
$37.00Aug 14$1.240.461.6%3.41%5.05%16527
$38.00Aug 28$1.200.404.4%3.30%7.69%83254
$36.50Jul 31$1.070.500.3%2.94%3.21%65628
$37.00Aug 7$1.050.451.6%2.88%4.53%5056.0K
$37.50Aug 14$1.050.413.0%2.88%5.91%1.9K594

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 131,966
Total Puts 62,543
Put/Call Ratio 0.47
Net Difference 69,423

Prior's Put/Call Breakdown

Total Calls 100,634
Total Puts 53,837
Put/Call Ratio 0.54
Net Difference 46,797

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