Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.66 +4.09%
(7/14 11:40) ◀
|
Tuesday, July 14, 2026 (11:45am)
January 2026
|
▶ (7/14 11:50)
◀ 7/14 11:45 ▶

Option Volume

Detail
ℹ
Current (07/14 11:45am) 265,611
Calls: 181,100 (68%)
Puts: 84,511 (32%)
Prior (07/13) 184,129
Calls: 125,790 (68%)
Puts: 58,339 (32%)
Current vs Prior +44.25%
Calls: +43.97% (Calls)
Puts: +44.86% (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 -50.67%
Calls: -44.94%
Puts: -59.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:45am) $31.87M
Calls: $22.11M (69%)
Puts: $9.76M (31%)
Prior (07/13) $20.29M
Calls: $12.57M (62%)
Puts: $7.72M (38%)
Current vs Prior +57.04%
Calls: +75.91%
Puts: +26.34%
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 -55.54%
Calls: -38.82%
Puts: -72.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:45am) 0.47
Prior (07/13) 0.46
Current vs Prior +0.62%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -28.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:45am) 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 2.54% | 3.66%3.66% | 5.48%2.54% | 11.10%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -20.23% | -8.70%-8.70% | -4.88%-20.23% | -2.49%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -9.19% | -5.22%+13.02% | +2.04%-42.20% | -7.16%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -20.23% | -8.70%-8.70% | -4.88%-20.23% | -2.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.49% | 4.49%
Calls: 6.98% | 4.69%
Puts: 20.00% | 4.29%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -3.92% | +5.40%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg +8.40% | -29.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($22.11M). Elevated premium activity with dollar volume up 57% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (181,100 calls vs 84,511 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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 197 of results (avg 4.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.860.87$0.871.1%6030.3316.4K
$37.00Aug 211.661.68$1.671.2%4.5K0.5022.7K
$38.00Aug 211.211.23$1.221.6%1.7K0.4125.0K
$35.00Aug 212.852.90$2.881.7%2.3K0.6745.2K
$37.50Jul 240.520.53$0.531.9%7720.363.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.841.85$1.850.5%7360.5011.7K
$34.00Aug 210.750.76$0.761.3%4440.2514.8K
$36.00Aug 211.391.41$1.401.4%1.9K0.4110.8K
$37.00Aug 282.002.03$2.011.5%660.5053
$37.00Jul 311.261.28$1.271.6%3840.5312.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%2830.06167
$42.00Jul 310.060.07$0.0714.3%2650.052.4K
$38.50Jul 170.070.08$0.0812.5%4000.1112.6K
$40.00Jul 240.080.09$0.0911.1%2720.082.5K
$37.50Jul 150.090.10$0.1010.0%6.7K0.195.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1550.0812.0K
$32.00Jul 240.050.06$0.0616.7%1990.048.3K
$32.50Jul 240.060.07$0.0714.3%1010.052.6K
$33.00Jul 240.080.09$0.0911.1%3960.0726.0K
$35.00Jul 170.090.10$0.1010.0%2.8K0.1223.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.757.35$7.058.5%311.001
$30.00Jul 156.307.00$6.6510.5%231.007
$31.00Jul 155.155.85$5.5012.7%51.0010
$31.50Jul 154.655.40$5.0314.9%61.006
$32.00Jul 154.154.95$4.5517.6%--1.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.204.50$4.356.9%11.00624
$42.00Jul 175.155.50$5.336.6%--1.004.5K
$43.00Jul 176.156.50$6.335.5%--1.00290
$40.00Jul 153.004.15$3.5832.1%10.991
$39.50Jul 152.703.40$3.0523.0%60.991

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 191.1K, top 20.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.190.21$0.2010.0%20.2K0.357.6K
$39.50Jul 310.240.26$0.258.0%13.2K0.17315
$37.50Jul 150.090.10$0.1010.0%6.7K0.195.1K
$38.00Jul 240.360.37$0.372.7%6.7K0.283.2K
$37.00Jul 170.370.39$0.385.3%6.4K0.4141.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.260.28$0.277.4%7.6K0.3016.9K
$30.00Aug 210.230.24$0.244.2%6.2K0.0929.2K
$36.50Jul 150.250.27$0.267.7%4.6K0.42178
$35.00Aug 211.031.05$1.041.9%3.9K0.3337.0K
$36.00Jul 240.570.59$0.583.4%3.6K0.3722.1K

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 74.2%, max 195.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21139.7%48.0%191.1%43482
$29.50Jul 15Aug 7150.1%53.1%182.9%1512
$42.00Jul 15Aug 2897.3%36.8%164.8%5047
$31.00Jul 15Aug 21119.1%45.3%163.0%5229
$32.00Jul 15Aug 2198.8%43.1%129.4%--1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14150.1%50.8%195.5%--211
$30.00Jul 15Aug 28139.7%47.7%193.0%21.5K
$30.50Jul 15Aug 28129.4%46.6%177.3%71.5K
$31.00Jul 15Aug 28119.1%45.4%162.4%2383
$31.50Jul 15Aug 14108.9%44.7%143.4%13573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 8.09, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$43.00Aug 28$0.11$0.89$0.118.09$42.11
$40.00$41.00Aug 7$0.13$0.87$0.136.69$40.13
$41.00$42.00Aug 21$0.13$0.87$0.136.69$41.13
$41.00$42.00Aug 28$0.15$0.85$0.155.67$41.15
$40.00$41.00Aug 14$0.16$0.84$0.165.25$40.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.20$0.80$0.204.00$33.80
$33.50$33.00Aug 28$0.10$0.40$0.104.00$33.40
$36.00$35.50Jul 17$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$30.00$32.00Aug 7$1.68$1.68$0.325.25$31.68
$29.50$30.00Jul 15$0.40$0.40$0.104.00$29.90
$32.00$33.00Aug 21$0.80$0.80$0.204.00$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 14$0.88$0.88$0.127.33$40.12
$40.00$39.00Aug 7$0.84$0.84$0.165.25$39.16
$40.00$39.00Jul 31$0.83$0.83$0.174.88$39.17
$41.00$40.00Aug 21$0.83$0.83$0.174.88$40.17
$40.00$39.50Jul 24$0.38$0.38$0.123.17$39.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0553.0%42.0%
$34.50Jul 15Jul 17$0.0748.8%46.2%
$30.00Jul 15Jul 17$0.08139.7%92.7%
$38.00Jul 15Jul 17$0.0847.8%39.9%
$32.50Jul 17Jul 24$0.0862.7%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 15Jul 17$0.0744.2%39.0%
$35.00Jul 15Jul 17$0.0846.4%44.0%
$39.00Jul 17Jul 24$0.1044.0%35.7%
$35.50Jul 15Jul 17$0.1144.8%41.6%
$38.50Jul 17Jul 24$0.1542.0%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.88% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.43$0.26$0.69$35.81$37.191.88%
$37.00Jul 15$0.20$0.50$0.70$36.30$37.701.91%
$36.00Jul 15$0.78$0.11$0.89$35.11$36.892.43%
$37.50Jul 15$0.10$0.96$1.06$36.44$38.562.89%
$37.00Jul 17$0.38$0.70$1.08$35.92$38.082.95%
$36.50Jul 17$0.64$0.45$1.09$35.41$37.592.97%
$35.50Jul 15$1.10$0.05$1.15$34.35$36.653.14%
$36.00Jul 17$0.96$0.27$1.23$34.77$37.233.36%
$37.50Jul 17$0.22$1.03$1.25$36.25$38.753.41%
$35.50Jul 17$1.36$0.16$1.52$33.98$37.024.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.50$35.50Jul 15$0.03$0.05$0.08$35.42$38.58
$38.00$35.50Jul 15$0.05$0.05$0.10$35.40$38.10
$39.00$34.50Jul 17$0.05$0.06$0.11$34.39$39.11
$38.50$36.00Jul 15$0.03$0.11$0.14$35.86$38.64
$38.50$34.50Jul 17$0.08$0.06$0.14$34.36$38.64
$37.50$35.50Jul 15$0.10$0.05$0.15$35.35$37.65
$39.00$35.00Jul 17$0.05$0.10$0.15$34.85$39.15
$38.00$36.00Jul 15$0.05$0.11$0.16$35.84$38.16
$38.50$35.00Jul 17$0.08$0.10$0.18$34.82$38.68
$38.00$34.50Jul 17$0.13$0.06$0.19$34.31$38.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
34/3536/37Aug 28$0.83$0.174.88$34.17$36.83
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
32/3335/36Aug 21$0.81$0.194.26$32.19$35.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 14$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Jul 31$0.08$0.9211.50
$33.00$34.00$35.00Aug 21$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. 99 found (best net $-0.01, 99 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
$41.00$42.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.08$0.92
$41.00$42.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.05$1.45
$31.00$30.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Aug 21-$0.17$0.83
$32.00$31.001:2Aug 21-$0.21$0.79
$33.00$32.001:2Aug 21-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.05%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.850.510.9%5.05%5.97%1023
$37.00Aug 21$1.660.500.9%4.53%5.46%4.5K22.7K
$37.50Aug 28$1.600.472.3%4.36%6.66%1.8K169
$37.00Aug 14$1.460.500.9%3.98%4.91%95527
$38.00Aug 28$1.390.423.7%3.79%7.45%532254
$37.00Aug 7$1.240.490.9%3.38%4.31%6266.0K
$37.50Aug 14$1.220.452.3%3.33%5.62%1.9K594
$38.00Aug 21$1.210.413.7%3.30%6.96%1.7K25.0K
$38.50Aug 28$1.190.385.0%3.25%8.27%489
$38.00Aug 14$1.030.403.7%2.81%6.46%42243

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 181,100
Total Puts 84,511
Put/Call Ratio 0.47
Net Difference 96,589

Prior's Put/Call Breakdown

Total Calls 125,790
Total Puts 58,339
Put/Call Ratio 0.46
Net Difference 67,451

Prior 7-Day Put/Call Summary

Total Calls 2,302,577
Total Puts 1,466,726
Average Put/Call Ratio 0.65
Ratio Trend Rising

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