Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.71 +4.22%
(7/14 12:25) ◀
|
Tuesday, July 14, 2026 (12:30pm)
January 2026
|
▶ (7/14 12:35)
◀ 7/14 12:30 ▶

Option Volume

Detail
ℹ
Current (07/14 12:30pm) 327,276
Calls: 216,652 (66%)
Puts: 110,624 (34%)
Prior (07/13) 210,097
Calls: 141,366 (67%)
Puts: 68,731 (33%)
Current vs Prior +55.77%
Calls: +53.26% (Calls)
Puts: +60.95% (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 -39.22%
Calls: -34.14%
Puts: -47.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:30pm) $36.89M
Calls: $25.84M (70%)
Puts: $11.04M (30%)
Prior (07/13) $24.06M
Calls: $13.76M (57%)
Puts: $10.30M (43%)
Current vs Prior +53.31%
Calls: +87.86%
Puts: +7.18%
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 -48.54%
Calls: -28.50%
Puts: -68.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:30pm) 0.51
Prior (07/13) 0.49
Current vs Prior +5.02%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:30pm) 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 2.53% | 3.54%3.54% | 5.42%2.53% | 10.98%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -20.33% | -11.54%-11.54% | -5.95%-20.33% | -3.58%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -9.31% | -8.18%+9.50% | +0.88%-42.27% | -8.20%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -20.33% | -11.54%-11.54% | -5.95%-20.33% | -3.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.47% | 3.86%
Calls: 6.82% | 4.69%
Puts: 6.12% | 3.03%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -53.92% | -9.39%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -48.01% | -39.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($25.84M). Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 56% 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
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
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 228 of results (avg 4.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.481.49$1.490.7%2050.49527
$37.50Aug 141.251.26$1.250.8%2.3K0.45594
$37.50Jul 310.770.78$0.781.3%1650.41526
$38.00Aug 211.191.21$1.201.7%1.8K0.4125.0K
$38.00Aug 141.021.04$1.031.9%450.40243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.651.66$1.650.6%3330.511.6K
$36.00Aug 211.341.35$1.350.7%1.9K0.4110.8K
$36.00Aug 70.991.00$1.001.0%2610.404.1K
$35.00Aug 210.980.99$0.991.0%4.9K0.3237.0K
$35.50Aug 70.810.82$0.821.2%2630.34772

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.060.07$0.0714.3%2870.07167
$42.00Jul 310.060.07$0.0714.3%5410.052.4K
$38.50Jul 170.070.08$0.0812.5%5690.1112.6K
$43.00Aug 70.070.08$0.0812.5%400.05974
$37.50Jul 150.080.09$0.0911.1%6.8K0.185.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1600.0712.0K
$32.00Jul 240.050.06$0.0616.7%2110.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.052.6K
$30.00Jul 310.060.07$0.0714.3%320.049.4K
$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. 140 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 157.057.30$7.183.5%960.991
$30.00Jul 156.656.80$6.732.2%1040.997
$31.00Jul 155.255.90$5.5811.6%50.9910
$31.50Jul 154.805.40$5.1011.8%80.996
$32.00Jul 154.504.85$4.687.5%20.991.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 152.752.92$2.846.0%71.001
$40.00Jul 153.104.15$3.6328.9%11.001
$41.00Jul 174.254.45$4.354.6%31.00624
$42.00Jul 175.205.45$5.334.7%--1.004.5K
$43.00Jul 176.256.45$6.353.1%--1.00290

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 240.1K, top 23.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.190.20$0.205.0%23.6K0.367.6K
$39.50Jul 310.230.25$0.248.3%13.2K0.17315
$38.00Jul 240.360.37$0.372.7%8.3K0.293.2K
$37.00Jul 170.370.39$0.385.3%7.8K0.4241.8K
$38.50Jul 240.240.26$0.258.0%7.0K0.2115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.21$0.214.8%12.3K0.0829.2K
$32.00Aug 210.370.38$0.382.6%8.7K0.1410.0K
$36.00Jul 170.230.25$0.248.3%8.3K0.2916.9K
$36.50Jul 150.220.23$0.234.3%5.9K0.39178
$35.00Aug 210.980.99$0.991.0%4.9K0.3237.0K

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 81.7%, max 208.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21142.3%46.5%205.8%124482
$29.50Jul 15Aug 7152.9%52.2%192.9%2162
$31.00Jul 15Aug 21121.4%44.1%175.1%7229
$42.00Jul 15Aug 2897.6%36.1%170.2%5047
$32.00Jul 15Aug 21100.8%42.0%140.1%61.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14152.9%49.5%208.7%--211
$30.00Jul 15Aug 28142.3%46.3%207.5%21.5K
$30.50Jul 15Aug 28131.8%45.2%191.8%71.5K
$31.00Jul 15Aug 28121.4%43.8%176.8%2383
$31.50Jul 15Aug 14111.1%43.3%156.6%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 8.09, avg 1.91)

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$0.13$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
$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 28$0.11$0.89$0.118.09$31.89
$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. 137 found (best R:R 9.00, avg 1.48)

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$0.85$0.85$0.155.67$33.85
$35.50$36.00Jul 17$0.40$0.40$0.104.00$35.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.50$38.00Jul 15$1.29$1.29$0.216.14$38.21
$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
$43.00$39.00Aug 28$3.30$3.30$0.704.71$39.70
$39.50$38.50Aug 14$0.80$0.80$0.204.00$38.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0552.8%41.3%
$35.00Jul 15Jul 17$0.0847.9%43.7%
$38.00Jul 15Jul 17$0.0847.3%39.0%
$32.50Jul 17Jul 24$0.0863.7%46.4%
$29.50Jul 15Aug 7$0.10152.9%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0747.9%43.7%
$35.50Jul 15Jul 17$0.1043.6%40.8%
$37.50Jul 15Jul 17$0.1241.6%37.4%
$39.00Jul 17Jul 24$0.1243.3%35.1%
$38.50Jul 17Jul 24$0.1341.3%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.83% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.44$0.23$0.67$35.83$37.171.83%
$37.00Jul 15$0.20$0.49$0.69$36.31$37.691.88%
$36.00Jul 15$0.81$0.10$0.91$35.09$36.912.48%
$37.50Jul 15$0.09$0.91$1.00$36.50$38.502.72%
$37.00Jul 17$0.38$0.66$1.04$35.96$38.042.83%
$36.50Jul 17$0.64$0.41$1.05$35.45$37.552.86%
$36.00Jul 17$0.98$0.24$1.22$34.78$37.223.32%
$37.50Jul 17$0.22$1.03$1.25$36.25$38.753.41%
$35.50Jul 15$1.25$0.04$1.29$34.21$36.793.51%
$35.50Jul 17$1.38$0.14$1.52$33.98$37.024.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.19% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.50$35.50Jul 15$0.03$0.04$0.07$35.43$38.57
$38.00$35.50Jul 15$0.05$0.04$0.09$35.41$38.09
$39.00$34.50Jul 17$0.05$0.06$0.11$34.39$39.11
$37.50$35.50Jul 15$0.09$0.04$0.13$35.37$37.63
$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
$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
$37.50$36.00Jul 15$0.09$0.10$0.19$35.81$37.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 5.25, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
32/3334/35Aug 21$0.82$0.184.56$32.18$34.82
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
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
34/3536/37Aug 14$0.39$0.113.55$34.61$36.89
32/3335/36Aug 21$0.78$0.223.55$32.22$35.78
36/3638/38Aug 28$0.39$0.113.55$35.61$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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 28$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 7$0.09$0.9110.11
$40.00$41.00$42.00Aug 14$0.09$0.9110.11
$34.00$35.00$36.00Aug 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. 108 found (best net $-0.01, 107 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-$0.06$0.94
$41.00$42.001:2Aug 7-$0.06$0.94
$43.00$44.001:2Aug 14-$0.06$0.94
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-$0.14$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 4.99%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.830.510.8%4.99%5.77%37523
$37.00Aug 21$1.650.500.8%4.49%5.28%4.7K22.7K
$37.50Aug 28$1.590.472.1%4.33%6.48%1.8K169
$37.00Aug 14$1.480.490.8%4.03%4.82%205527
$38.00Aug 28$1.370.423.5%3.73%7.25%534254
$37.50Aug 14$1.250.452.1%3.41%5.56%2.3K594
$37.00Aug 7$1.220.490.8%3.32%4.11%3.0K6.0K
$38.00Aug 21$1.190.413.5%3.24%6.76%1.8K25.0K
$38.50Aug 28$1.170.384.9%3.19%8.06%1189
$38.00Aug 14$1.020.403.5%2.78%6.29%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 216,652
Total Puts 110,624
Put/Call Ratio 0.51
Net Difference 106,028

Prior's Put/Call Breakdown

Total Calls 141,366
Total Puts 68,731
Put/Call Ratio 0.49
Net Difference 72,635

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