Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.65 +4.06%
(7/14 12:00) ◀
|
Tuesday, July 14, 2026 (12:05pm)
January 2026
|
▶ (7/14 12:10)
◀ 7/14 12:05 ▶

Option Volume

Detail
ℹ
Current (07/14 12:05pm) 309,830
Calls: 205,351 (66%)
Puts: 104,479 (34%)
Prior (07/13) 190,367
Calls: 129,590 (68%)
Puts: 60,777 (32%)
Current vs Prior +62.75%
Calls: +58.46% (Calls)
Puts: +71.91% (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 -42.46%
Calls: -37.57%
Puts: -50.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:05pm) $34.70M
Calls: $24.07M (69%)
Puts: $10.63M (31%)
Prior (07/13) $21.78M
Calls: $13.46M (62%)
Puts: $8.31M (38%)
Current vs Prior +59.31%
Calls: +78.75%
Puts: +27.83%
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 -51.59%
Calls: -33.41%
Puts: -70.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:05pm) 0.51
Prior (07/13) 0.47
Current vs Prior +8.48%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:05pm) 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 2.62% | 3.57%3.57% | 5.40%2.62% | 10.97%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -17.63% | -10.72%-10.72% | -6.27%-17.63% | -3.66%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -6.23% | -7.32%+10.52% | +0.54%-40.31% | -8.27%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -17.63% | -10.72%-10.72% | -6.27%-17.63% | -3.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.01% | 5.92%
Calls: 12.20% | 3.28%
Puts: 21.82% | 8.57%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior +21.15% | +38.97%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg +36.69% | -6.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($24.07M). Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 63% vs prior. Bullish P/C ratio of 0.51.

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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
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 197 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 141.231.24$1.230.8%2.2K0.45594
$37.00Aug 141.461.48$1.471.4%1500.50527
$38.50Aug 70.620.63$0.631.6%110.315.7K
$40.00Aug 210.570.58$0.571.8%6610.2431.6K
$37.50Jul 240.500.51$0.512.0%1.4K0.363.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.681.69$1.690.6%2740.511.6K
$36.50Aug 141.441.45$1.440.7%1170.46105
$37.00Aug 211.821.84$1.831.1%9310.5111.7K
$34.00Aug 210.740.75$0.751.3%5570.2514.8K
$37.50Aug 141.931.96$1.941.5%100.5615

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
$42.00Jul 310.060.07$0.0714.3%5370.052.4K
$43.00Aug 70.070.08$0.0812.5%400.05974
$37.50Jul 150.080.09$0.0911.1%6.8K0.185.1K
$40.00Jul 240.080.09$0.0911.1%3010.082.5K
$42.00Aug 70.100.12$0.1118.2%500.08496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1600.0812.0K
$32.00Jul 240.050.06$0.0616.7%2070.048.3K
$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%4460.0726.0K

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
$29.50Jul 156.857.25$7.055.7%641.001
$30.00Jul 156.406.80$6.606.1%561.007
$31.00Jul 155.155.90$5.5313.6%51.0010
$31.50Jul 154.655.45$5.0515.8%61.006
$32.00Jul 154.154.95$4.5517.6%--1.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.254.50$4.385.7%31.00624
$42.00Jul 175.205.50$5.355.6%--1.004.5K
$43.00Jul 176.206.50$6.354.7%--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. 287 active (total vol 226.6K, top 20.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.170.19$0.1811.1%20.4K0.347.6K
$39.50Jul 310.230.24$0.244.2%13.2K0.17315
$38.00Jul 240.340.35$0.352.9%8.0K0.283.2K
$37.00Jul 170.360.37$0.372.7%7.6K0.4041.8K
$38.50Jul 240.230.24$0.244.2%7.0K0.2015.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.22$0.219.5%12.2K0.0829.2K
$32.00Aug 210.380.40$0.395.1%8.6K0.1410.0K
$36.00Jul 170.260.27$0.273.7%8.2K0.3016.9K
$36.50Jul 150.240.27$0.2611.5%4.7K0.42178
$35.00Aug 211.001.02$1.012.0%4.1K0.3337.0K

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 79.7%, max 206.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21140.2%46.5%201.5%76482
$29.50Jul 15Aug 7150.8%52.5%187.1%1842
$31.00Jul 15Aug 21119.4%44.0%171.3%7229
$42.00Jul 15Aug 2898.0%36.2%170.7%5047
$32.00Jul 15Aug 2199.0%42.2%134.6%41.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14150.8%49.2%206.2%--211
$30.00Jul 15Aug 28140.2%46.4%202.2%21.5K
$30.50Jul 15Aug 28129.8%45.2%186.9%71.5K
$31.00Jul 15Aug 28119.4%44.3%169.9%2383
$31.50Jul 15Aug 14109.2%43.7%149.9%13573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 8.09, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$41.00$42.00Aug 28$0.14$0.86$0.146.14$41.14
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 21$0.17$0.83$0.174.88$40.17
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$0.14$0.86$0.146.14$32.86
$36.00$35.50Jul 17$0.11$0.39$0.113.55$35.89
$35.50$35.00Jul 24$0.11$0.39$0.113.55$35.39

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 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.90$0.90$0.109.00$31.90
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$30.00$32.00Aug 7$1.73$1.73$0.276.41$31.73
$33.00$34.00Aug 21$0.83$0.83$0.174.88$33.83
$35.50$36.00Jul 17$0.39$0.39$0.113.55$35.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 14$0.88$0.88$0.127.33$40.12
$42.00$41.00Aug 21$0.88$0.88$0.127.33$41.12
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 7$0.84$0.84$0.165.25$39.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0748.6%39.0%
$30.00Jul 15Jul 17$0.08140.2%92.8%
$32.50Jul 17Jul 24$0.1062.8%45.9%
$34.00Jul 15Jul 17$0.1165.4%49.5%
$35.00Jul 15Jul 17$0.1146.2%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 17Jul 24$0.0644.1%35.0%
$35.00Jul 15Jul 17$0.0846.2%44.0%
$35.50Jul 15Jul 17$0.1144.5%41.1%
$37.50Jul 15Jul 17$0.1143.3%37.8%
$38.50Jul 17Jul 24$0.1341.4%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.83% of stock, avg 10.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.41$0.26$0.67$35.83$37.171.83%
$37.00Jul 15$0.18$0.55$0.73$36.27$37.731.99%
$36.00Jul 15$0.76$0.11$0.87$35.13$36.872.37%
$37.50Jul 15$0.09$0.92$1.01$36.49$38.512.76%
$36.50Jul 17$0.61$0.44$1.05$35.45$37.552.86%
$37.00Jul 17$0.37$0.70$1.07$35.93$38.072.92%
$36.00Jul 17$0.94$0.27$1.21$34.79$37.213.30%
$37.50Jul 17$0.21$1.03$1.24$36.26$38.743.38%
$35.50Jul 15$1.21$0.05$1.26$34.24$36.763.44%
$35.50Jul 17$1.33$0.16$1.49$34.01$36.994.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 3.91%)

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$34.50Jul 17$0.07$0.06$0.13$34.37$38.63
$37.50$35.50Jul 15$0.09$0.05$0.14$35.36$37.64
$38.50$36.00Jul 15$0.03$0.11$0.14$35.86$38.64
$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$0.07$0.10$0.17$34.83$38.67
$38.00$34.50Jul 17$0.12$0.06$0.18$34.32$38.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
31/3234/35Aug 21$0.85$0.155.67$31.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
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
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
31/3234/35Aug 28$0.81$0.194.26$31.19$34.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90

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 15$0.05$0.9519.00
$33.00$34.00$35.00Aug 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$38.00$39.00$40.00Aug 7$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.08$0.9211.50
$35.00$36.00$37.00Aug 21$0.08$0.9211.50
$41.00$42.00$43.00Aug 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. 101 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$43.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.07$0.93
$42.00$43.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.09$0.91
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-$0.14$0.86
$32.00$31.001:2Aug 21-$0.17$0.83
$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. 60 found (best yield 4.91%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.800.500.9%4.91%5.87%36123
$37.00Aug 21$1.620.490.9%4.42%5.38%4.6K22.7K
$37.50Aug 28$1.560.462.3%4.26%6.58%1.8K169
$37.00Aug 14$1.460.500.9%3.98%4.94%150527
$38.00Aug 28$1.350.423.7%3.68%7.37%532254
$37.50Aug 14$1.230.452.3%3.36%5.68%2.2K594
$37.00Aug 7$1.200.480.9%3.27%4.23%2.8K6.0K
$38.00Aug 21$1.170.413.7%3.19%6.88%1.8K25.0K
$38.50Aug 28$1.160.385.0%3.17%8.21%489
$38.00Aug 14$1.000.403.7%2.73%6.41%45243

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 205,351
Total Puts 104,479
Put/Call Ratio 0.51
Net Difference 100,872

Prior's Put/Call Breakdown

Total Calls 129,590
Total Puts 60,777
Put/Call Ratio 0.47
Net Difference 68,813

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