Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.69 +4.16%
(7/14 12:40) ◀
|
Tuesday, July 14, 2026 (12:45pm)
January 2026
|
▶ (7/14 12:50)
◀ 7/14 12:45 ▶

Option Volume

Detail
ℹ
Current (07/14 12:45pm) 334,595
Calls: 221,721 (66%)
Puts: 112,874 (34%)
Prior (07/13) 216,218
Calls: 144,404 (67%)
Puts: 71,814 (33%)
Current vs Prior +54.75%
Calls: +53.54% (Calls)
Puts: +57.18% (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 -37.86%
Calls: -32.60%
Puts: -46.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:45pm) $37.65M
Calls: $26.20M (70%)
Puts: $11.46M (30%)
Prior (07/13) $25.20M
Calls: $14.18M (56%)
Puts: $11.02M (44%)
Current vs Prior +49.41%
Calls: +84.77%
Puts: +3.94%
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 -47.47%
Calls: -27.52%
Puts: -67.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:45pm) 0.51
Prior (07/13) 0.50
Current vs Prior +2.37%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:45pm) 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 2.48% | 3.54%3.54% | 5.40%2.48% | 10.96%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -22.01% | -11.50%-11.50% | -6.37%-22.01% | -3.77%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -11.21% | -8.13%+9.56% | +0.43%-43.49% | -8.37%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -22.01% | -11.50%-11.50% | -6.37%-22.01% | -3.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.86% | 4.62%
Calls: 9.52% | 4.76%
Puts: 10.20% | 4.48%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -29.77% | +8.45%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -20.77% | -27.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($26.20M). Above-average activity with volume up 55% 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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
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 221 of results (avg 4.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.481.49$1.490.7%8180.50527
$37.50Aug 141.241.25$1.250.8%2.3K0.45594
$37.50Jul 310.760.77$0.771.3%1720.41526
$38.00Aug 211.181.20$1.191.7%1.9K0.4125.0K
$40.00Aug 210.570.58$0.571.8%1.2K0.2531.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 141.921.93$1.920.5%450.5615
$37.00Aug 141.661.67$1.670.6%3480.511.6K
$36.50Aug 141.421.43$1.420.7%1560.46105
$36.00Jul 310.790.80$0.801.3%1.2K0.382.6K
$36.00Aug 211.341.36$1.351.5%1.9K0.4110.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.060.07$0.0714.3%2870.07167
$42.00Jul 310.060.07$0.0714.3%5420.052.4K
$43.00Aug 70.070.08$0.0812.5%400.05974
$40.00Jul 240.080.09$0.0911.1%3210.092.5K
$41.00Jul 310.100.11$0.119.1%390.083.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%1890.0712.0K
$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
$30.50Jul 310.070.08$0.0812.5%10.041

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 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
$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
$44.00Jul 177.207.45$7.333.4%51.003

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 245.5K, top 24.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.170.19$0.1811.1%24.0K0.357.6K
$39.50Jul 310.230.24$0.244.2%13.2K0.17315
$38.00Jul 240.350.36$0.362.8%8.4K0.283.2K
$37.00Jul 170.360.37$0.372.7%7.9K0.4141.8K
$38.50Jul 240.240.25$0.254.0%7.1K0.2115.3K
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 170.230.24$0.244.2%8.4K0.2916.9K
$36.50Jul 150.220.23$0.234.3%6.0K0.40178
$35.00Aug 210.981.00$0.992.0%5.1K0.3237.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 86.1%, max 211.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21142.7%46.6%206.5%124482
$29.50Jul 15Aug 7153.3%52.2%193.9%2162
$31.00Jul 15Aug 21121.7%44.1%175.6%7229
$42.00Jul 15Aug 2898.3%36.1%172.4%5047
$32.00Jul 15Aug 21101.0%42.0%140.4%61.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14153.3%49.2%211.8%1211
$30.00Jul 15Aug 28142.7%46.2%208.9%21.5K
$30.50Jul 15Aug 28132.1%44.9%194.5%71.5K
$31.00Jul 15Aug 28121.7%44.0%176.8%2383
$31.50Jul 15Aug 14111.3%43.3%156.8%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 8.09, avg 1.93)

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 28$0.12$0.88$0.127.33$31.88
$33.00$32.00Aug 21$0.14$0.86$0.146.14$32.86
$34.00$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
$34.50$34.00Aug 7$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 9.00, avg 1.46)

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
$35.00$35.50Jul 24$0.39$0.39$0.113.55$35.39
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
$43.00$39.00Aug 28$3.30$3.30$0.704.71$39.70
$40.00$39.00Jul 31$0.81$0.81$0.194.26$39.19
$39.00$38.00Jul 31$0.80$0.80$0.204.00$38.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0748.0%38.2%
$35.00Jul 15Jul 17$0.0847.8%43.5%
$32.50Jul 17Jul 24$0.0863.7%46.3%
$35.50Jul 15Jul 17$0.0943.4%40.6%
$29.50Jul 15Aug 7$0.10153.3%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0747.8%43.5%
$35.50Jul 15Jul 17$0.1043.4%40.6%
$37.50Jul 15Jul 17$0.1242.3%36.9%
$38.50Jul 17Jul 24$0.1340.8%34.4%
$39.00Jul 17Jul 24$0.1343.6%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.77% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.42$0.23$0.65$35.85$37.151.77%
$37.00Jul 15$0.18$0.49$0.67$36.33$37.671.83%
$36.00Jul 15$0.78$0.09$0.87$35.13$36.872.37%
$37.50Jul 15$0.08$0.91$0.99$36.51$38.492.70%
$37.00Jul 17$0.37$0.67$1.04$35.96$38.042.83%
$36.50Jul 17$0.63$0.42$1.05$35.45$37.552.86%
$36.00Jul 17$0.97$0.24$1.21$34.79$37.213.30%
$37.50Jul 17$0.21$1.03$1.24$36.26$38.743.38%
$35.50Jul 15$1.25$0.04$1.29$34.21$36.793.52%
$35.50Jul 17$1.34$0.14$1.48$34.02$36.984.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.19% of stock, avg 3.84%)

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$0.08$0.04$0.12$35.38$37.62
$38.50$36.00Jul 15$0.03$0.09$0.12$35.88$38.62
$38.50$34.50Jul 17$0.07$0.06$0.13$34.37$38.63
$38.00$36.00Jul 15$0.05$0.09$0.14$35.86$38.14
$39.00$35.00Jul 17$0.05$0.09$0.14$34.86$39.14
$38.50$35.00Jul 17$0.07$0.09$0.16$34.84$38.66
$37.50$36.00Jul 15$0.08$0.09$0.17$35.83$37.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 5.67, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3234/35Aug 28$0.85$0.155.67$31.15$34.85
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
34/3436/36Aug 14$0.40$0.104.00$34.10$36.40
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
36/3738/39Aug 28$0.40$0.104.00$36.60$38.90
37/3839/40Aug 21$0.79$0.213.76$37.21$39.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$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
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$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. 110 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
$42.00$43.001:2Aug 7-$0.05$0.95
$43.00$44.001:2Aug 14-$0.06$0.94
$40.00$41.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.50$38.001:2Jul 15-$0.26$1.24
$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
$32.00$31.001:2Aug 28-$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 4.96%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.820.510.8%4.96%5.81%37523
$37.00Aug 21$1.640.500.8%4.47%5.31%4.7K22.7K
$37.50Aug 28$1.570.462.2%4.28%6.49%1.8K169
$37.00Aug 14$1.480.500.8%4.03%4.88%818527
$38.00Aug 28$1.350.423.6%3.68%7.25%534254
$37.50Aug 14$1.240.452.2%3.38%5.59%2.3K594
$37.00Aug 7$1.220.490.8%3.33%4.17%3.0K6.0K
$38.00Aug 21$1.180.413.6%3.22%6.79%1.9K25.0K
$38.50Aug 28$1.160.384.9%3.16%8.09%1189
$38.00Aug 14$1.000.393.6%2.73%6.30%51243

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 221,721
Total Puts 112,874
Put/Call Ratio 0.51
Net Difference 108,847

Prior's Put/Call Breakdown

Total Calls 144,404
Total Puts 71,814
Put/Call Ratio 0.50
Net Difference 72,590

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