Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.72 +4.24%
(7/14 11:45) ◀
|
Tuesday, July 14, 2026 (11:50am)
January 2026
|
▶ (7/14 11:55)
◀ 7/14 11:50 ▶

Option Volume

Detail
ℹ
Current (07/14 11:50am) 273,278
Calls: 186,572 (68%)
Puts: 86,706 (32%)
Prior (07/13) 185,387
Calls: 126,764 (68%)
Puts: 58,623 (32%)
Current vs Prior +47.41%
Calls: +47.18% (Calls)
Puts: +47.90% (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 -49.25%
Calls: -43.28%
Puts: -58.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:50am) $32.81M
Calls: $22.93M (70%)
Puts: $9.88M (30%)
Prior (07/13) $20.63M
Calls: $12.91M (63%)
Puts: $7.72M (37%)
Current vs Prior +59.04%
Calls: +77.60%
Puts: +28.00%
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 -54.22%
Calls: -36.56%
Puts: -72.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:50am) 0.46
Prior (07/13) 0.46
Current vs Prior +0.49%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -28.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:50am) 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 2.56% | 3.62%3.62% | 5.47%2.56% | 11.11%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -19.50% | -9.53%-9.53% | -5.03%-19.50% | -2.41%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -8.36% | -6.08%+11.99% | +1.87%-41.67% | -7.08%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -19.50% | -9.53%-9.53% | -5.03%-19.50% | -2.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.54% | 4.52%
Calls: 9.09% | 4.62%
Puts: 14.00% | 4.41%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -17.81% | +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 -7.27% | -28.58%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($22.93M). Elevated premium activity with dollar volume up 59% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (186,572 calls vs 86,706 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
11:50BULLISHBULLISHBULLISH
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 214 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.882.90$2.890.7%2.3K0.6845.2K
$37.00Jul 311.031.04$1.041.0%1.5K0.4816.6K
$38.00Jul 310.620.63$0.631.6%1.1K0.3417.7K
$38.00Aug 211.231.25$1.241.6%1.7K0.4125.0K
$40.00Aug 210.610.62$0.621.6%6450.2531.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.681.69$1.690.6%2560.501.6K
$36.50Aug 141.441.45$1.440.7%920.45105
$37.00Aug 211.821.84$1.831.1%7820.5011.7K
$36.00Aug 211.371.39$1.381.4%1.9K0.4110.8K
$37.00Jul 311.241.26$1.251.6%3840.5212.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%2830.06167
$41.00Jul 240.050.06$0.0616.7%280.051.1K
$44.00Aug 70.060.07$0.0714.3%--0.04283
$38.50Jul 170.070.08$0.0812.5%4310.1112.6K
$40.00Jul 240.080.09$0.0911.1%2830.092.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1600.0712.0K
$32.00Jul 240.050.06$0.0616.7%1990.048.3K
$32.50Jul 240.060.07$0.0714.3%1010.052.6K
$30.00Jul 310.060.07$0.0714.3%290.049.4K
$33.00Jul 240.080.09$0.0911.1%3960.0726.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.857.25$7.055.7%641.001
$30.00Jul 156.406.80$6.606.1%561.007
$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
$44.00Jul 177.207.55$7.384.7%51.003
$44.00Jul 317.107.55$7.326.1%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 197.9K, top 20.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.200.21$0.214.8%20.3K0.367.6K
$39.50Jul 310.260.27$0.273.7%13.2K0.18315
$38.00Jul 240.380.40$0.395.1%7.8K0.293.2K
$37.00Jul 170.400.41$0.412.4%7.5K0.4241.8K
$37.50Jul 150.090.10$0.1010.0%6.7K0.195.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.250.26$0.263.8%7.6K0.2916.9K
$30.00Aug 210.220.24$0.238.7%6.2K0.0829.2K
$36.50Jul 150.230.25$0.248.3%4.6K0.40178
$35.00Aug 211.011.03$1.022.0%3.9K0.3337.0K
$36.00Jul 240.560.58$0.573.5%3.6K0.3622.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 75.7%, max 198.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21140.5%48.1%191.8%76482
$29.50Jul 15Aug 7151.0%53.2%183.7%1842
$31.00Jul 15Aug 21119.8%45.2%165.0%5229
$42.00Jul 15Aug 2896.7%36.8%162.4%5047
$32.00Jul 15Aug 2199.5%42.9%132.1%--1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14151.0%50.5%198.9%--211
$30.00Jul 15Aug 28140.5%47.6%195.4%21.5K
$30.50Jul 15Aug 28130.1%46.3%180.8%71.5K
$31.00Jul 15Aug 28119.8%45.3%164.5%2383
$31.50Jul 15Aug 14109.6%44.8%144.7%13573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 9.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.10$0.90$0.109.00$41.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.10$0.90$0.109.00$31.90
$32.00$31.00Aug 28$0.11$0.89$0.118.09$31.89
$33.00$32.00Aug 21$0.15$0.85$0.155.67$32.85
$36.00$35.50Jul 17$0.10$0.40$0.104.00$35.90
$34.00$33.00Aug 21$0.20$0.80$0.204.00$33.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$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
$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
$38.00$37.50Jul 17$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0552.4%41.4%
$38.00Jul 15Jul 17$0.0847.1%39.2%
$32.50Jul 17Jul 24$0.0863.3%46.2%
$34.00Jul 15Jul 17$0.1059.5%50.0%
$35.00Jul 15Jul 17$0.1147.1%44.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 15Jul 17$0.0743.3%39.3%
$35.00Jul 15Jul 17$0.0847.1%44.7%
$39.00Jul 17Jul 24$0.1043.4%35.9%
$35.50Jul 15Jul 17$0.1145.7%41.9%
$36.00Jul 15Jul 17$0.1542.1%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.85% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.44$0.24$0.68$35.82$37.181.85%
$37.00Jul 15$0.21$0.50$0.71$36.29$37.711.93%
$36.00Jul 15$0.81$0.11$0.92$35.08$36.922.51%
$37.50Jul 15$0.10$0.96$1.06$36.44$38.562.89%
$36.50Jul 17$0.65$0.43$1.08$35.42$37.582.94%
$37.00Jul 17$0.41$0.68$1.09$35.91$38.092.97%
$36.00Jul 17$0.98$0.26$1.24$34.76$37.243.38%
$35.50Jul 15$1.20$0.05$1.25$34.25$36.753.40%
$37.50Jul 17$0.24$1.03$1.27$36.23$38.773.46%
$35.50Jul 17$1.37$0.16$1.53$33.97$37.034.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 3.93%)

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. 89 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
31/3234/35Aug 28$0.84$0.165.25$31.16$34.84
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 21$0.81$0.194.26$31.19$34.81
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 15$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 7$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 17$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 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. 103 found (best net $-0.01, 103 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
$43.00$44.001:2Jul 31-$0.05$0.95
$43.00$44.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.06$0.94
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-$0.16$0.84
$32.00$31.001:2Aug 21-$0.20$0.80
$33.00$32.001:2Aug 21-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.07%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.860.510.8%5.07%5.83%36123
$37.00Aug 21$1.680.500.8%4.58%5.34%4.5K22.7K
$37.50Aug 28$1.610.472.1%4.38%6.51%1.8K169
$37.00Aug 14$1.500.500.8%4.08%4.85%106527
$38.00Aug 28$1.400.433.5%3.81%7.30%532254
$37.50Aug 14$1.270.452.1%3.46%5.58%1.9K594
$37.00Aug 7$1.250.490.8%3.40%4.17%1.3K6.0K
$38.00Aug 21$1.230.413.5%3.35%6.84%1.7K25.0K
$38.50Aug 28$1.210.394.8%3.30%8.14%489
$38.00Aug 14$1.060.403.5%2.89%6.37%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 186,572
Total Puts 86,706
Put/Call Ratio 0.46
Net Difference 99,866

Prior's Put/Call Breakdown

Total Calls 126,764
Total Puts 58,623
Put/Call Ratio 0.46
Net Difference 68,141

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