Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.65 +4.06%
(7/14 12:55) ◀
|
Tuesday, July 14, 2026 (1:00pm)
January 2026
|
▶ (7/14 13:05)
◀ 7/14 13:00 ▶

Option Volume

Detail
ℹ
Current (07/14 1:00pm) 350,298
Calls: 228,660 (65%)
Puts: 121,638 (35%)
Prior (07/13) 227,396
Calls: 153,368 (67%)
Puts: 74,028 (33%)
Current vs Prior +54.05%
Calls: +49.09% (Calls)
Puts: +64.31% (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 -34.95%
Calls: -30.49%
Puts: -41.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:00pm) $38.35M
Calls: $26.55M (69%)
Puts: $11.80M (31%)
Prior (07/13) $28.40M
Calls: $16.82M (59%)
Puts: $11.57M (41%)
Current vs Prior +35.04%
Calls: +57.81%
Puts: +1.96%
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 -46.50%
Calls: -26.55%
Puts: -66.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:00pm) 0.53
Prior (07/13) 0.48
Current vs Prior +10.21%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:00pm) 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 2.46% | 3.52%3.52% | 5.38%2.46% | 10.94%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -22.78% | -12.08%-12.08% | -6.74%-22.78% | -3.90%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -12.09% | -8.73%+8.83% | +0.03%-44.04% | -8.50%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -22.78% | -12.08%-12.08% | -6.74%-22.78% | -3.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.71% | 4.67%
Calls: 7.69% | 5.00%
Puts: 13.73% | 4.35%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -23.72% | +9.62%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -13.94% | -26.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($26.55M). Above-average activity with volume up 54% vs prior. Bullish P/C ratio of 0.53.

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
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
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 220 of results (avg 4.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.461.47$1.470.7%1.1K0.49527
$37.50Jul 310.740.75$0.751.3%1720.40526
$35.00Aug 212.792.83$2.811.4%2.6K0.6845.2K
$38.00Aug 211.161.18$1.171.7%1.9K0.4125.0K
$38.00Jul 310.560.57$0.561.8%1.4K0.3317.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.671.68$1.670.6%3830.511.6K
$36.50Jul 311.001.01$1.001.0%3250.4611
$36.00Jul 310.800.81$0.811.2%1.2K0.392.6K
$36.50Aug 141.421.44$1.431.4%1650.46105
$36.00Aug 211.351.37$1.361.5%1.9K0.4110.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 170.060.07$0.0714.3%6090.1012.6K
$40.50Jul 240.060.07$0.0714.3%2870.07167
$42.00Jul 310.060.07$0.0714.3%5460.052.4K
$37.50Jul 150.070.08$0.0812.5%6.8K0.185.1K
$43.00Aug 70.070.08$0.0812.5%400.05974
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%2.2K0.0812.0K
$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. 138 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 157.057.30$7.183.5%961.001
$30.00Jul 156.606.80$6.703.0%1041.007
$31.00Jul 155.255.90$5.5811.6%51.0010
$31.50Jul 154.805.40$5.1011.8%81.006
$32.00Jul 154.504.85$4.687.5%21.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$43.00Jul 316.206.45$6.333.9%31.0028
$40.00Jul 153.104.15$3.6328.9%10.991

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 258.9K, top 24.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.160.17$0.175.9%24.2K0.337.6K
$39.50Jul 310.220.23$0.234.3%13.2K0.16315
$37.00Jul 170.350.36$0.362.8%11.5K0.4041.8K
$38.00Jul 240.340.35$0.352.9%8.5K0.283.2K
$38.50Jul 240.230.24$0.244.2%7.3K0.2015.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.21$0.214.8%12.3K0.0829.2K
$36.00Jul 170.250.26$0.263.8%10.9K0.3016.9K
$32.00Aug 210.370.38$0.382.6%8.7K0.1410.0K
$36.50Jul 150.230.25$0.248.3%6.1K0.42178
$35.00Aug 210.991.01$1.002.0%5.4K0.3337.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 86.8%, max 212.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21142.6%46.3%208.0%124482
$29.50Jul 15Aug 7153.4%52.1%194.6%2162
$42.00Jul 15Aug 2899.5%35.8%178.1%5147
$31.00Jul 15Aug 21121.5%43.9%176.9%7229
$32.00Jul 15Aug 21100.8%41.7%141.5%81.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14153.4%49.0%212.7%1211
$30.00Jul 15Aug 28142.6%46.0%209.8%21.5K
$30.50Jul 15Aug 28132.0%44.7%195.3%71.5K
$31.00Jul 15Aug 28121.5%43.8%177.5%2383
$31.50Jul 15Aug 14111.1%43.2%157.2%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 8.09, avg 1.97)

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$0.11$0.89$0.118.09$41.11
$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$0.18$0.82$0.184.56$40.18
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$0.15$0.85$0.155.67$32.85
$34.00$33.00Aug 21$0.19$0.81$0.194.26$33.81
$36.00$35.50Jul 17$0.11$0.39$0.113.55$35.89
$35.00$34.50Jul 31$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 7.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
$31.00$32.00Aug 21$0.82$0.82$0.184.56$31.82
$33.00$34.00Aug 21$0.82$0.82$0.184.56$33.82
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$3.33$3.33$0.674.97$39.67
$40.00$39.00Jul 31$0.81$0.81$0.194.26$39.19
$39.00$38.00Jul 31$0.79$0.79$0.213.76$38.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0749.3%39.2%
$32.50Jul 17Jul 24$0.0863.2%46.0%
$33.50Jul 17Jul 24$0.0854.0%42.2%
$29.50Jul 15Aug 7$0.10153.4%52.1%
$31.00Jul 15Jul 17$0.10121.5%84.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0747.1%42.8%
$35.50Jul 15Jul 17$0.1142.5%40.3%
$37.50Jul 15Jul 17$0.1343.9%37.6%
$38.50Jul 17Jul 24$0.1340.8%34.3%
$39.00Jul 17Jul 24$0.1344.4%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.72% of stock, avg 10.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.39$0.24$0.63$35.87$37.131.72%
$37.00Jul 15$0.17$0.51$0.68$36.32$37.681.86%
$36.00Jul 15$0.77$0.10$0.87$35.13$36.872.37%
$37.50Jul 15$0.08$0.91$0.99$36.51$38.492.70%
$36.50Jul 17$0.60$0.43$1.03$35.47$37.532.81%
$37.00Jul 17$0.36$0.69$1.05$35.95$38.052.86%
$36.00Jul 17$0.93$0.26$1.19$34.81$37.193.25%
$37.50Jul 17$0.20$1.04$1.24$36.26$38.743.38%
$35.50Jul 15$1.22$0.04$1.26$34.24$36.763.44%
$35.50Jul 17$1.33$0.15$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 0.19% of stock, avg 3.92%)

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$0.10$0.13$35.87$38.63
$38.50$34.50Jul 17$0.07$0.06$0.13$34.37$38.63
$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$0.07$0.09$0.16$34.84$38.66
$37.50$36.00Jul 15$0.08$0.10$0.18$35.82$37.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 4.88, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
33/3435/36Aug 21$0.81$0.194.26$33.19$35.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
31/3234/35Aug 28$0.81$0.194.26$31.19$34.81
37/3838/39Aug 14$0.40$0.104.00$37.10$38.90
34/3436/36Aug 28$0.40$0.104.00$33.60$36.40
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
34/3436/37Aug 14$0.39$0.113.55$34.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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
$33.00$34.00$35.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Aug 21$0.05$0.9519.00
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$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. 101 found (best net $-0.01, 100 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-$0.06$0.94
$42.00$43.001:2Aug 14-$0.09$0.91
$41.00$42.001:2Aug 14-$0.10$0.90
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-$0.23$0.77
$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. 61 found (best yield 4.88%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.790.500.9%4.88%5.84%37523
$37.00Aug 21$1.610.500.9%4.39%5.35%4.7K22.7K
$37.50Aug 28$1.550.462.3%4.23%6.55%1.8K169
$37.00Aug 14$1.460.490.9%3.98%4.94%1.1K527
$38.00Aug 28$1.330.423.7%3.63%7.31%534254
$37.50Aug 14$1.220.442.3%3.33%5.65%2.3K594
$37.00Aug 7$1.190.480.9%3.25%4.20%3.1K6.0K
$38.00Aug 21$1.160.413.7%3.17%6.85%1.9K25.0K
$38.50Aug 28$1.140.385.0%3.11%8.16%1189
$38.00Aug 14$0.990.393.7%2.70%6.38%55243

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 228,660
Total Puts 121,638
Put/Call Ratio 0.53
Net Difference 107,022

Prior's Put/Call Breakdown

Total Calls 153,368
Total Puts 74,028
Put/Call Ratio 0.48
Net Difference 79,340

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