Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.57 +3.82%
(7/14 13:05) ◀
|
Tuesday, July 14, 2026 (1:10pm)
January 2026
|
▶ (7/14 13:15)
◀ 7/14 13:10 ▶

Option Volume

Detail
ℹ
Current (07/14 1:10pm) 356,553
Calls: 233,325 (65%)
Puts: 123,228 (35%)
Prior (07/13) 233,243
Calls: 158,677 (68%)
Puts: 74,566 (32%)
Current vs Prior +52.87%
Calls: +47.04% (Calls)
Puts: +65.26% (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 -33.78%
Calls: -29.07%
Puts: -41.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:10pm) $38.31M
Calls: $26.27M (69%)
Puts: $12.05M (31%)
Prior (07/13) $29.02M
Calls: $17.31M (60%)
Puts: $11.71M (40%)
Current vs Prior +32.02%
Calls: +51.72%
Puts: +2.88%
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 -46.55%
Calls: -27.33%
Puts: -66.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:10pm) 0.53
Prior (07/13) 0.47
Current vs Prior +12.39%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:10pm) 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 2.46% | 3.45%3.45% | 5.30%2.46% | 10.86%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -22.61% | -13.94%-13.94% | -7.96%-22.61% | -4.65%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -11.90% | -10.66%+6.53% | -1.27%-43.92% | -9.22%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -22.61% | -13.94%-13.94% | -7.96%-22.61% | -4.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.40% | 6.95%
Calls: 5.88% | 5.45%
Puts: 8.93% | 8.45%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -47.29% | +63.15%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -40.53% | +9.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($26.27M). Above-average activity with volume up 53% 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
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
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 221 of results (avg 4.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.732.76$2.751.1%2.6K0.6745.2K
$36.00Jul 170.850.86$0.861.2%3.0K0.6820.3K
$36.50Aug 141.651.67$1.661.2%980.53638
$37.00Aug 141.391.41$1.401.4%1.1K0.48527
$37.50Aug 141.161.18$1.171.7%2.4K0.43594
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.691.70$1.690.6%3900.521.6K
$36.50Aug 141.451.46$1.460.7%1820.47105
$36.00Aug 211.381.39$1.380.7%2.0K0.4210.8K
$37.00Aug 211.831.85$1.841.1%9590.5111.7K
$37.00Aug 71.471.49$1.481.4%10.53233

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
$40.50Jul 240.050.06$0.0616.7%2870.06167
$42.00Jul 310.050.06$0.0616.7%5460.052.4K
$37.50Jul 150.060.07$0.0714.3%6.8K0.155.1K
$38.50Jul 170.060.07$0.0714.3%6570.1012.6K
$40.00Jul 240.070.08$0.0812.5%3260.082.5K
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. 139 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 157.057.30$7.183.5%960.991
$30.00Jul 156.556.80$6.683.7%1040.997
$30.00Jul 176.556.80$6.683.7%220.99628
$31.00Jul 155.255.90$5.5811.6%50.9910
$31.50Jul 154.805.40$5.1011.8%80.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 152.752.97$2.867.7%71.001
$40.00Jul 153.104.15$3.6328.9%11.001
$41.00Jul 174.254.50$4.385.7%31.00624
$42.00Jul 175.255.50$5.384.6%--1.004.5K
$43.00Jul 176.256.50$6.383.9%--1.00290

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 264.3K, top 24.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.130.15$0.1414.3%24.3K0.297.6K
$39.50Jul 310.200.21$0.214.8%14.6K0.15315
$37.00Jul 170.310.32$0.323.1%11.6K0.3741.8K
$38.00Jul 240.300.32$0.316.5%9.2K0.263.2K
$38.50Jul 240.200.22$0.219.5%7.3K0.1915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.22$0.219.5%12.3K0.0829.2K
$36.00Jul 170.260.27$0.273.7%11.0K0.3216.9K
$32.00Aug 210.380.39$0.392.6%8.7K0.1410.0K
$36.50Jul 150.260.27$0.273.7%6.3K0.46178
$35.00Aug 211.001.02$1.012.0%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 88.3%, max 214.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21141.8%46.2%207.1%124482
$29.50Jul 15Aug 7152.5%51.6%195.8%2162
$42.00Jul 15Aug 28101.3%35.6%184.1%5147
$31.00Jul 15Aug 21120.5%43.4%177.6%7229
$41.00Jul 15Aug 2885.7%35.4%142.2%11266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14152.5%48.6%214.2%1211
$30.00Jul 15Aug 28141.8%46.0%208.4%21.5K
$30.50Jul 15Aug 28131.1%44.6%193.8%71.5K
$31.00Jul 15Aug 28120.5%43.5%177.3%2383
$31.50Jul 15Aug 14110.1%42.6%158.2%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 14$0.14$0.86$0.146.14$40.14
$41.00$42.00Aug 28$0.14$0.86$0.146.14$41.14
$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 21$0.11$0.89$0.118.09$31.89
$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$0.21$0.79$0.213.76$33.79
$36.00$35.50Jul 17$0.11$0.39$0.113.55$35.89

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 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.80$1.80$0.209.00$31.80
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$33.00$34.00Jul 31$0.86$0.86$0.146.14$33.86
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
$33.00$34.00Aug 21$0.82$0.82$0.184.56$33.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$43.00$39.00Aug 28$3.35$3.35$0.655.15$39.65
$40.00$39.00Jul 31$0.83$0.83$0.174.88$39.17
$37.50$37.00Jul 15$0.40$0.40$0.104.00$37.10
$38.50$38.00Jul 24$0.39$0.39$0.113.55$38.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0648.6%38.3%
$32.50Jul 17Jul 24$0.0862.2%45.3%
$29.50Jul 15Aug 7$0.10152.5%51.6%
$31.00Jul 15Jul 17$0.10120.5%83.5%
$31.50Jul 15Jul 17$0.10110.1%76.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0745.4%41.4%
$37.50Jul 15Jul 17$0.1142.6%36.7%
$35.50Jul 15Jul 17$0.1240.5%39.7%
$38.50Jul 17Jul 24$0.1342.3%33.9%
$37.00Jul 15Jul 17$0.1537.8%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.67% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.34$0.27$0.61$35.89$37.111.67%
$37.00Jul 15$0.14$0.56$0.70$36.30$37.701.91%
$36.00Jul 15$0.67$0.10$0.77$35.23$36.772.11%
$36.50Jul 17$0.55$0.46$1.01$35.49$37.512.76%
$37.50Jul 15$0.07$0.96$1.03$36.47$38.532.82%
$37.00Jul 17$0.32$0.71$1.03$35.97$38.032.82%
$36.00Jul 17$0.86$0.27$1.13$34.87$37.133.09%
$35.50Jul 15$1.14$0.04$1.18$34.32$36.683.23%
$37.50Jul 17$0.17$1.07$1.24$36.26$38.743.39%
$35.50Jul 17$1.27$0.16$1.43$34.07$36.933.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.19% of stock, avg 3.86%)

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$0.04$0.04$0.08$35.42$38.08
$37.50$35.50Jul 15$0.07$0.04$0.11$35.39$37.61
$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$0.07$0.06$0.13$34.37$38.63
$38.00$36.00Jul 15$0.04$0.10$0.14$35.86$38.14
$39.00$35.00Jul 17$0.05$0.09$0.14$34.86$39.14
$38.00$34.50Jul 17$0.10$0.06$0.16$34.34$38.16
$38.50$35.00Jul 17$0.07$0.09$0.16$34.84$38.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 8.09, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3234/35Aug 21$0.89$0.118.09$31.11$34.89
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
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
36/3739/40Aug 28$0.40$0.104.00$36.60$39.40
34/3536/36Jul 31$0.39$0.113.55$34.61$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$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$0.08$0.9211.50
$36.00$37.00$38.00Aug 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. 107 found (best net $-0.01, 104 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
$41.00$42.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 21-$0.14$0.86
$32.00$31.001:2Aug 21-$0.17$0.83
$32.00$31.001:2Aug 28-$0.24$0.76
$33.00$32.001:2Aug 21-$0.25$0.75
$34.00$33.001:2Aug 21-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.76%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.740.501.2%4.76%5.93%37523
$37.00Aug 21$1.560.491.2%4.27%5.44%4.7K22.7K
$37.50Aug 28$1.500.452.5%4.10%6.64%1.8K169
$37.00Aug 14$1.390.481.2%3.80%4.98%1.1K527
$38.00Aug 28$1.290.413.9%3.53%7.44%563254
$37.50Aug 14$1.160.432.5%3.17%5.72%2.4K594
$37.00Aug 7$1.140.471.2%3.12%4.29%3.1K6.0K
$38.00Aug 21$1.110.403.9%3.04%6.95%1.9K25.0K
$38.50Aug 28$1.100.375.3%3.01%8.29%1189
$38.00Aug 14$0.940.383.9%2.57%6.48%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 233,325
Total Puts 123,228
Put/Call Ratio 0.53
Net Difference 110,097

Prior's Put/Call Breakdown

Total Calls 158,677
Total Puts 74,566
Put/Call Ratio 0.47
Net Difference 84,111

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