Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.74 +4.30%
(7/14 12:05) ◀
|
Tuesday, July 14, 2026 (12:10pm)
January 2026
|
▶ (7/14 12:15)
◀ 7/14 12:10 ▶

Option Volume

Detail
ℹ
Current (07/14 12:10pm) 313,437
Calls: 207,693 (66%)
Puts: 105,744 (34%)
Prior (07/13) 191,905
Calls: 130,003 (68%)
Puts: 61,902 (32%)
Current vs Prior +63.33%
Calls: +59.76% (Calls)
Puts: +70.82% (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 -41.79%
Calls: -36.86%
Puts: -49.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:10pm) $35.56M
Calls: $24.93M (70%)
Puts: $10.63M (30%)
Prior (07/13) $22.33M
Calls: $13.71M (61%)
Puts: $8.61M (39%)
Current vs Prior +59.26%
Calls: +81.79%
Puts: +23.38%
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 -50.39%
Calls: -31.03%
Puts: -70.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:10pm) 0.51
Prior (07/13) 0.48
Current vs Prior +6.93%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:10pm) 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 2.72% | 3.54%3.54% | 5.44%2.72% | 10.89%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -14.41% | -11.62%-11.62% | -5.55%-14.41% | -4.38%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -2.57% | -8.25%+9.41% | +1.31%-37.98% | -8.95%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -14.41% | -11.62%-11.62% | -5.55%-14.41% | -4.38%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.07% | 3.08%
Calls: 4.35% | 3.08%
Puts: 27.78% | 3.08%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior +14.46% | -27.70%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg +29.14% | -51.33%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($24.93M). 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
12:10BULLISHBULLISHBULLISH
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 210 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.501.51$1.510.7%1630.50527
$37.50Aug 141.271.28$1.270.8%2.2K0.45594
$35.00Jul 171.821.85$1.841.6%1.7K0.8824.6K
$38.00Jul 310.600.61$0.611.6%1.1K0.3417.7K
$38.00Aug 211.211.23$1.221.6%1.8K0.4125.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.651.66$1.650.6%3000.501.6K
$36.50Aug 141.411.42$1.420.7%1260.45105
$34.00Aug 210.710.72$0.721.4%7630.2514.8K
$37.50Aug 141.891.92$1.901.6%100.5515
$37.00Jul 311.211.23$1.221.6%4130.5212.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.060.07$0.0714.3%2850.07167
$42.00Jul 310.060.07$0.0714.3%5370.052.4K
$38.50Jul 170.070.08$0.0812.5%4970.1112.6K
$43.00Aug 70.070.08$0.0812.5%400.05974
$40.00Jul 240.080.09$0.0911.1%3010.092.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1600.0712.0K
$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
$35.00Jul 170.080.09$0.0911.1%3.4K0.1123.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.857.30$7.076.4%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 154.454.90$4.689.6%--1.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 317.157.50$7.334.8%--1.0023
$44.00Jul 177.207.45$7.333.4%50.993
$40.00Jul 153.054.15$3.6030.6%10.991
$39.50Jul 152.703.40$3.0523.0%60.991
$43.00Jul 176.256.45$6.353.1%--0.98290

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 229.4K, top 20.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.210.22$0.224.5%20.8K0.387.6K
$39.50Jul 310.240.26$0.258.0%13.2K0.17315
$38.00Jul 240.370.38$0.382.6%8.1K0.293.2K
$37.00Jul 170.390.40$0.402.5%7.7K0.4241.8K
$38.50Jul 240.250.26$0.263.8%7.0K0.2215.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.21$0.214.8%12.2K0.0829.2K
$32.00Aug 210.370.38$0.382.6%8.7K0.1410.0K
$36.00Jul 170.230.25$0.248.3%8.2K0.2816.9K
$36.50Jul 150.220.23$0.234.3%4.7K0.39178
$35.00Aug 210.981.00$0.992.0%4.5K0.3237.0K

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 81.3%, max 208.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21141.9%46.6%204.8%76482
$29.50Jul 15Aug 7152.4%52.1%192.3%1842
$31.00Jul 15Aug 21121.1%44.2%174.3%7229
$42.00Jul 15Aug 2896.6%36.2%166.6%5047
$32.00Jul 15Aug 21100.7%42.0%139.5%41.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14152.4%49.4%208.7%--211
$30.00Jul 15Aug 28141.9%46.8%203.4%21.5K
$30.50Jul 15Aug 28131.4%45.6%188.1%71.5K
$31.00Jul 15Aug 28121.1%44.3%173.5%2383
$31.50Jul 15Aug 14110.9%43.6%154.3%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 7.33, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 7$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 14$0.16$0.84$0.165.25$40.16
$41.00$42.00Aug 28$0.16$0.84$0.165.25$41.16
$40.00$41.00Aug 21$0.19$0.81$0.194.26$40.19
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$0.14$0.86$0.146.14$32.86
$34.50$34.00Aug 7$0.10$0.40$0.104.00$34.40
$34.00$33.00Aug 21$0.20$0.80$0.204.00$33.80
$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. 141 found (best R:R 9.00, avg 1.55)

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$1.75$1.75$0.257.00$31.75
$33.00$34.00Aug 21$0.83$0.83$0.174.88$33.83
$35.50$36.00Jul 17$0.40$0.40$0.104.00$35.90
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
$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
$40.00$39.00Jul 31$0.83$0.83$0.174.88$39.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0551.9%40.9%
$30.00Jul 15Jul 17$0.08141.9%93.7%
$38.00Jul 15Jul 17$0.0846.4%38.6%
$32.50Jul 17Jul 24$0.0863.8%46.5%
$34.00Jul 15Jul 17$0.1267.1%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0748.2%43.9%
$35.50Jul 15Jul 17$0.1046.9%41.6%
$37.00Jul 15Jul 17$0.1139.9%37.8%
$37.50Jul 15Jul 17$0.1242.3%37.8%
$38.50Jul 17Jul 24$0.1340.9%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.88% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.46$0.23$0.69$35.81$37.191.88%
$37.00Jul 15$0.22$0.54$0.76$36.24$37.762.07%
$36.00Jul 15$0.80$0.10$0.90$35.10$36.902.45%
$37.50Jul 15$0.10$0.91$1.01$36.49$38.512.75%
$37.00Jul 17$0.40$0.65$1.05$35.95$38.052.86%
$36.50Jul 17$0.65$0.41$1.06$35.44$37.562.89%
$36.00Jul 17$0.99$0.24$1.23$34.77$37.233.35%
$37.50Jul 17$0.23$1.03$1.26$36.24$38.763.43%
$35.50Jul 15$1.25$0.05$1.30$34.20$36.803.54%
$35.50Jul 17$1.39$0.15$1.54$33.96$37.044.19%

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$0.10$0.13$35.87$38.63
$38.50$34.50Jul 17$0.08$0.06$0.14$34.36$38.64
$39.00$35.00Jul 17$0.05$0.09$0.14$34.86$39.14
$37.50$35.50Jul 15$0.10$0.05$0.15$35.35$37.65
$38.00$36.00Jul 15$0.05$0.10$0.15$35.85$38.15
$38.50$35.00Jul 17$0.08$0.09$0.17$34.83$38.67
$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. 79 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.87$0.136.69$33.13$35.87
31/3234/35Aug 28$0.85$0.155.67$31.15$34.85
32/3334/35Aug 21$0.82$0.184.56$32.18$34.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
32/3335/36Aug 21$0.81$0.194.26$32.19$35.81
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
34/3536/36Jul 31$0.40$0.104.00$34.60$35.90
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$38.00$39.00$40.00Aug 7$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Aug 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. 109 found (best net $-0.01, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$43.00$44.001:2Jul 17$0.00$1.00
$41.00$42.001:2Aug 7-$0.06$0.94
$43.00$44.001:2Aug 14-$0.06$0.94
$42.00$43.001:2Aug 14-$0.08$0.92
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-$0.18$0.82
$33.00$32.001:2Aug 21-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.01%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.840.510.7%5.01%5.72%36123
$37.00Aug 21$1.660.500.7%4.52%5.23%4.6K22.7K
$37.50Aug 28$1.600.472.1%4.35%6.42%1.8K169
$37.00Aug 14$1.500.500.7%4.08%4.79%163527
$38.00Aug 28$1.380.433.4%3.76%7.19%532254
$37.50Aug 14$1.270.452.1%3.46%5.53%2.2K594
$37.00Aug 7$1.240.490.7%3.38%4.08%2.9K6.0K
$38.00Aug 21$1.210.413.4%3.29%6.72%1.8K25.0K
$38.50Aug 28$1.190.394.8%3.24%8.03%1189
$38.00Aug 14$1.040.403.4%2.83%6.26%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 207,693
Total Puts 105,744
Put/Call Ratio 0.51
Net Difference 101,949

Prior's Put/Call Breakdown

Total Calls 130,003
Total Puts 61,902
Put/Call Ratio 0.48
Net Difference 68,101

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