Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.39 +3.31%
(7/14 11:20) ◀
|
Tuesday, July 14, 2026 (11:25am)
January 2026
|
▶ (7/14 11:30)
◀ 7/14 11:25 ▶

Option Volume

Detail
ℹ
Current (07/14 11:25am) 202,808
Calls: 138,282 (68%)
Puts: 64,526 (32%)
Prior (07/13) 159,432
Calls: 104,183 (65%)
Puts: 55,249 (35%)
Current vs Prior +27.21%
Calls: +32.73% (Calls)
Puts: +16.79% (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 -62.34%
Calls: -57.96%
Puts: -69.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:25am) $23.72M
Calls: $16.01M (67%)
Puts: $7.71M (33%)
Prior (07/13) $17.96M
Calls: $11.92M (66%)
Puts: $6.04M (34%)
Current vs Prior +32.04%
Calls: +34.33%
Puts: +27.53%
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 -66.91%
Calls: -55.71%
Puts: -78.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:25am) 0.47
Prior (07/13) 0.53
Current vs Prior -12.01%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -28.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:25am) 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 2.61% | 3.63%3.63% | 5.39%2.61% | 10.80%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -17.91% | -9.39%-9.39% | -6.55%-17.91% | -5.15%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -6.55% | -5.94%+12.16% | +0.24%-40.51% | -9.69%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -17.91% | -9.39%-9.39% | -6.55%-17.91% | -5.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.84% | 6.37%
Calls: 15.79% | 9.09%
Puts: 7.89% | 3.64%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -15.67% | +49.53%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -4.86% | +0.65%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($16.01M). Extreme bullish P/C ratio of 0.47 - heavy call buying (138,282 calls vs 64,526 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
11:25BULLISHBULLISHBULLISH
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 219 of results (avg 5.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.451.47$1.461.4%2.8K0.4722.7K
$35.00Aug 212.592.63$2.611.5%2.1K0.6645.2K
$35.00Aug 282.772.83$2.802.1%70.6516
$36.00Aug 282.152.20$2.172.3%--0.5637
$37.50Aug 70.830.85$0.842.4%290.392.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 141.291.30$1.300.8%310.44753
$36.50Jul 240.860.87$0.871.1%120.51835
$36.00Aug 211.431.45$1.441.4%1.3K0.4410.8K
$35.50Jul 310.700.71$0.711.4%1890.36141
$37.00Aug 211.901.93$1.921.6%240.5311.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.38, 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%2210.062.5K
$38.00Jul 170.070.08$0.0812.5%1.1K0.1225.0K
$39.50Jul 240.070.08$0.0812.5%1910.081.2K
$41.00Jul 310.070.08$0.0812.5%340.063.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 150.050.06$0.0616.7%3.2K0.132.5K
$34.50Jul 170.060.07$0.0714.3%1410.0912.0K
$32.00Jul 240.060.07$0.0714.3%1950.058.3K
$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. 131 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.707.00$6.854.4%100.991
$30.00Jul 156.306.50$6.403.1%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. 272 active (total vol 145.9K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%12.9K0.247.6K
$39.50Jul 310.170.18$0.185.6%10.7K0.14315
$38.00Jul 240.250.26$0.263.8%6.6K0.233.2K
$37.50Jul 150.050.06$0.0616.7%6.3K0.125.1K
$37.00Jul 170.250.26$0.263.8%6.0K0.3241.8K
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%3.2K0.132.5K

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 79.3%, max 194.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28101.3%35.1%189.0%4947
$30.00Jul 15Aug 21134.3%46.8%187.2%22482
$29.50Jul 15Aug 7144.7%52.1%177.6%1302
$31.00Jul 15Aug 21113.7%44.2%157.4%5229
$41.00Jul 15Aug 2886.3%35.0%146.4%8266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14144.7%49.2%194.1%--211
$30.00Jul 15Aug 28134.3%46.6%188.0%21.5K
$30.50Jul 15Aug 28123.9%45.3%173.5%71.5K
$31.00Jul 15Aug 28113.7%44.2%157.3%2383
$31.50Jul 15Aug 14103.5%43.3%138.8%13573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 9.00, avg 1.99)

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$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 28$0.18$0.82$0.184.56$40.18
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
$36.00$35.50Jul 15$0.10$0.40$0.104.00$35.90
$34.00$33.00Aug 21$0.21$0.79$0.213.76$33.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 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
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$32.00$33.00Aug 21$0.80$0.80$0.204.00$32.80
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$0.88$0.88$0.127.33$39.12
$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$1.62$1.62$0.384.26$38.38

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
$31.00Jul 15Jul 17$0.07113.7%80.4%
$37.50Jul 15Jul 17$0.0844.5%36.9%
$35.00Jul 15Jul 17$0.0944.5%40.2%
$33.50Jul 17Jul 24$0.0953.3%41.4%
$32.00Jul 15Jul 17$0.1093.4%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0551.9%43.7%
$35.00Jul 15Jul 17$0.0844.5%40.2%
$38.50Jul 17Jul 24$0.1041.0%32.9%
$37.00Jul 15Jul 17$0.1240.1%36.7%
$37.50Jul 15Jul 17$0.1244.5%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 1.76% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.26$0.38$0.64$35.86$37.141.76%
$36.00Jul 15$0.57$0.16$0.73$35.27$36.732.01%
$37.00Jul 15$0.12$0.71$0.83$36.17$37.832.28%
$36.50Jul 17$0.45$0.55$1.00$35.50$37.502.75%
$35.50Jul 15$0.97$0.06$1.03$34.47$36.532.83%
$37.00Jul 17$0.26$0.83$1.09$35.91$38.093.00%
$36.00Jul 17$0.77$0.33$1.10$34.90$37.103.02%
$37.50Jul 15$0.06$1.16$1.22$36.28$38.723.35%
$35.50Jul 17$1.09$0.19$1.28$34.22$36.783.52%
$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 3.83%)

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
$38.50$34.50Jul 17$0.05$0.07$0.12$34.38$38.62
$38.00$34.00Jul 17$0.08$0.05$0.13$33.87$38.13
$37.00$35.00Jul 15$0.12$0.03$0.15$34.85$37.15
$38.00$34.50Jul 17$0.08$0.07$0.15$34.35$38.15
$38.50$35.00Jul 17$0.05$0.11$0.16$34.84$38.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 6.69, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
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
33/3435/36Aug 21$0.81$0.194.26$33.19$35.81
36/3738/39Aug 14$0.40$0.104.00$36.60$38.90
38/3838/39Aug 14$0.40$0.104.00$37.60$38.90
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
34/3536/37Aug 28$0.80$0.204.00$34.20$36.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$35.00$36.00$37.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 28$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$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. 103 found (best net $-0.01, 102 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
$40.00$41.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.24$1.26
$40.00$38.001:2Aug 14-$0.79$1.21
$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 4.48%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.630.481.7%4.48%6.16%--23
$36.50Aug 14$1.470.510.3%4.04%4.34%2638
$37.00Aug 21$1.450.471.7%3.98%5.66%2.8K22.7K
$37.50Aug 28$1.400.443.0%3.85%6.90%1.4K169
$36.50Aug 7$1.250.510.3%3.44%3.74%2903.9K
$37.00Aug 14$1.240.461.7%3.41%5.08%16527
$38.00Aug 28$1.190.394.4%3.27%7.69%83254
$36.50Jul 31$1.060.500.3%2.91%3.22%66128
$37.00Aug 7$1.050.451.7%2.89%4.56%5166.0K
$37.50Aug 14$1.040.413.0%2.86%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 138,282
Total Puts 64,526
Put/Call Ratio 0.47
Net Difference 73,756

Prior's Put/Call Breakdown

Total Calls 104,183
Total Puts 55,249
Put/Call Ratio 0.53
Net Difference 48,934

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