Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.67 +4.10%
(7/14 12:15) ◀
|
Tuesday, July 14, 2026 (12:20pm)
January 2026
|
▶ (7/14 12:25)
◀ 7/14 12:20 ▶

Option Volume

Detail
ℹ
Current (07/14 12:20pm) 322,294
Calls: 213,643 (66%)
Puts: 108,651 (34%)
Prior (07/13) 198,073
Calls: 133,067 (67%)
Puts: 65,006 (33%)
Current vs Prior +62.71%
Calls: +60.55% (Calls)
Puts: +67.14% (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 -40.15%
Calls: -35.05%
Puts: -48.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:20pm) $35.94M
Calls: $24.97M (69%)
Puts: $10.97M (31%)
Prior (07/13) $23.53M
Calls: $13.56M (58%)
Puts: $9.97M (42%)
Current vs Prior +52.76%
Calls: +84.16%
Puts: +10.04%
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 -49.85%
Calls: -30.90%
Puts: -69.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:20pm) 0.51
Prior (07/13) 0.49
Current vs Prior +4.10%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:20pm) 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% | 3.57%3.57% | 5.43%2.56% | 10.94%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -19.39% | -10.77%-10.77% | -5.85%-19.39% | -3.95%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -8.24% | -7.37%+10.46% | +0.99%-41.59% | -8.55%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -19.39% | -10.77%-10.77% | -5.85%-19.39% | -3.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.32% | 3.79%
Calls: 7.32% | 3.28%
Puts: 11.32% | 4.29%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -33.62% | -11.03%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -25.11% | -40.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($24.97M). Elevated premium activity with dollar volume up 53% 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
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
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 224 of results (avg 4.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.641.66$1.651.2%4.7K0.5022.7K
$37.00Aug 141.461.48$1.471.4%1880.50527
$38.50Aug 70.620.63$0.631.6%110.315.7K
$37.50Aug 141.231.25$1.241.6%2.3K0.45594
$38.00Aug 211.181.20$1.191.7%1.8K0.4125.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.441.45$1.440.7%1340.46105
$37.50Aug 141.941.96$1.951.0%160.5615
$37.00Aug 141.671.69$1.681.2%3190.511.6K
$36.50Jul 240.760.77$0.771.3%1580.46835
$34.00Aug 210.730.74$0.741.4%7660.2514.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 70.050.06$0.0616.7%--0.04283
$38.50Jul 170.060.07$0.0714.3%4970.1012.6K
$40.50Jul 240.060.07$0.0714.3%2870.07167
$42.00Jul 310.060.07$0.0714.3%5370.052.4K
$37.50Jul 150.070.08$0.0812.5%6.8K0.175.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1600.0812.0K
$32.00Jul 240.050.06$0.0616.7%2080.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.052.6K
$30.00Jul 310.060.07$0.0714.3%310.049.4K
$35.00Jul 170.080.09$0.0911.1%3.5K0.1223.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.907.30$7.105.6%701.001
$30.00Jul 156.606.80$6.703.0%781.007
$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 177.207.45$7.333.4%50.993
$40.00Jul 153.054.15$3.6030.6%10.991
$39.50Jul 152.752.92$2.846.0%70.991
$43.00Jul 176.256.45$6.353.1%--0.98290
$42.00Jul 175.205.45$5.334.7%--0.984.5K

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 236.7K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.180.19$0.195.3%23.1K0.347.6K
$39.50Jul 310.230.24$0.244.2%13.2K0.17315
$38.00Jul 240.340.36$0.355.7%8.2K0.283.2K
$37.00Jul 170.360.37$0.372.7%7.8K0.4141.8K
$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%8.7K0.1410.0K
$36.00Jul 170.250.26$0.263.8%8.3K0.3016.9K
$36.50Jul 150.240.26$0.258.0%5.8K0.42178
$35.00Aug 211.001.02$1.012.0%4.9K0.3337.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 80.7%, max 204.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21140.8%46.5%202.5%98482
$29.50Jul 15Aug 7151.4%52.0%191.2%1902
$42.00Jul 15Aug 2898.3%36.0%172.7%5047
$31.00Jul 15Aug 21120.0%44.3%170.8%7229
$32.00Jul 15Aug 2199.5%42.3%135.3%41.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14151.4%49.7%204.9%--211
$30.00Jul 15Aug 28140.8%46.6%202.0%21.5K
$30.50Jul 15Aug 28130.3%45.2%188.1%71.5K
$31.00Jul 15Aug 28120.0%44.3%171.1%2383
$31.50Jul 15Aug 14109.7%43.7%151.1%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$41.00$42.00Aug 28$0.15$0.85$0.155.67$41.15
$40.00$41.00Aug 21$0.18$0.82$0.184.56$40.18
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$0.14$0.86$0.146.14$32.86
$36.00$35.50Jul 17$0.10$0.40$0.104.00$35.90
$34.50$34.00Aug 7$0.10$0.40$0.104.00$34.40

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 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.90$0.90$0.109.00$31.90
$30.00$32.00Aug 7$1.75$1.75$0.257.00$31.75
$33.00$34.00Aug 21$0.85$0.85$0.155.67$33.85
$33.00$34.00Jul 31$0.83$0.83$0.174.88$33.83
$29.50$30.00Jul 15$0.40$0.40$0.104.00$29.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.50$38.00Jul 15$1.29$1.29$0.216.14$38.21
$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
$43.00$39.00Aug 28$3.33$3.33$0.674.97$39.67
$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. 22 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0648.9%37.7%
$32.50Jul 17Jul 24$0.0863.1%45.9%
$35.50Jul 15Jul 17$0.1044.7%41.4%
$33.50Jul 17Jul 24$0.1053.9%42.1%
$35.00Jul 15Jul 17$0.1246.4%42.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0746.4%42.8%
$37.50Jul 15Jul 17$0.0941.6%37.2%
$35.50Jul 15Jul 17$0.1144.7%41.4%
$39.00Jul 17Jul 24$0.1244.0%34.7%
$38.50Jul 17Jul 24$0.1340.5%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.80% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.41$0.25$0.66$35.84$37.161.80%
$37.00Jul 15$0.19$0.53$0.72$36.28$37.721.96%
$36.00Jul 15$0.75$0.11$0.86$35.14$36.862.35%
$37.50Jul 15$0.08$0.94$1.02$36.48$38.522.78%
$36.50Jul 17$0.61$0.43$1.04$35.46$37.542.84%
$37.00Jul 17$0.37$0.70$1.07$35.93$38.072.92%
$36.00Jul 17$0.93$0.26$1.19$34.81$37.193.25%
$37.50Jul 17$0.20$1.03$1.23$36.27$38.733.35%
$35.50Jul 15$1.22$0.05$1.27$34.23$36.773.46%
$35.50Jul 17$1.32$0.16$1.48$34.02$36.984.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 3.90%)

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
$37.50$35.50Jul 15$0.08$0.05$0.13$35.37$37.63
$38.50$34.50Jul 17$0.07$0.06$0.13$34.37$38.63
$38.50$36.00Jul 15$0.03$0.11$0.14$35.86$38.64
$39.00$35.00Jul 17$0.05$0.09$0.14$34.86$39.14
$38.00$36.00Jul 15$0.05$0.11$0.16$35.84$38.16
$38.50$35.00Jul 17$0.07$0.09$0.16$34.84$38.66
$38.00$34.50Jul 17$0.11$0.06$0.17$34.33$38.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 6.69, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
36/3738/39Aug 14$0.40$0.104.00$36.60$38.90
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
31/3234/35Aug 28$0.80$0.204.00$31.20$34.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$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
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Jul 31$0.09$0.9110.11
$39.00$40.00$41.00Aug 7$0.09$0.9110.11
$40.00$41.00$42.00Aug 14$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. 106 found (best net $-0.01, 105 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
$40.00$41.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.26$1.24
$31.00$30.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Aug 21-$0.13$0.87
$32.00$31.001:2Aug 21-$0.19$0.81
$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. 64 found (best yield 4.88%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.790.500.9%4.88%5.78%37123
$37.00Aug 21$1.640.500.9%4.47%5.37%4.7K22.7K
$37.50Aug 28$1.550.462.3%4.23%6.49%1.8K169
$37.00Aug 14$1.460.500.9%3.98%4.88%188527
$38.00Aug 28$1.360.423.6%3.71%7.34%534254
$37.50Aug 14$1.230.452.3%3.35%5.62%2.3K594
$37.00Aug 7$1.210.480.9%3.30%4.20%3.0K6.0K
$38.00Aug 21$1.180.413.6%3.22%6.84%1.8K25.0K
$38.50Aug 28$1.160.385.0%3.16%8.15%1189
$38.00Aug 14$1.010.403.6%2.75%6.38%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 213,643
Total Puts 108,651
Put/Call Ratio 0.51
Net Difference 104,992

Prior's Put/Call Breakdown

Total Calls 133,067
Total Puts 65,006
Put/Call Ratio 0.49
Net Difference 68,061

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