Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.59 +3.88%
(7/14 13:10) ◀
|
Tuesday, July 14, 2026 (1:15pm)
January 2026
|
▶ (7/14 13:20)
◀ 7/14 13:15 ▶

Option Volume

Detail
ℹ
Current (07/14 1:15pm) 364,259
Calls: 239,018 (66%)
Puts: 125,241 (34%)
Prior (07/13) 235,971
Calls: 160,702 (68%)
Puts: 75,269 (32%)
Current vs Prior +54.37%
Calls: +48.73% (Calls)
Puts: +66.39% (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 -32.35%
Calls: -27.34%
Puts: -40.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:15pm) $38.76M
Calls: $26.48M (68%)
Puts: $12.27M (32%)
Prior (07/13) $29.33M
Calls: $17.51M (60%)
Puts: $11.82M (40%)
Current vs Prior +32.13%
Calls: +51.27%
Puts: +3.80%
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 -45.93%
Calls: -26.73%
Puts: -65.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:15pm) 0.52
Prior (07/13) 0.47
Current vs Prior +11.87%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:15pm) 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 2.60% | 3.50%3.50% | 5.36%2.60% | 10.77%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -18.35% | -12.62%-12.62% | -7.06%-18.36% | -5.42%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -7.06% | -9.29%+8.17% | -0.31%-40.84% | -9.95%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -18.35% | -12.62%-12.62% | -7.06%-18.36% | -5.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.59% | 5.93%
Calls: 5.88% | 3.64%
Puts: 21.31% | 8.22%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -3.21% | +39.20%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg +9.21% | -6.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($26.48M). Above-average activity with volume up 54% vs prior. Bullish P/C ratio of 0.52.

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
13:15BULLISHBULLISHBULLISH
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 198 of results (avg 5.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.661.67$1.670.6%1090.53638
$37.00Aug 141.401.41$1.400.7%1.1K0.48527
$37.50Aug 141.171.18$1.170.9%2.4K0.43594
$37.00Jul 310.920.93$0.931.1%2.9K0.4616.6K
$37.50Jul 310.700.71$0.711.4%2850.39526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.441.45$1.440.7%1920.47105
$37.00Aug 141.681.70$1.691.2%3910.521.6K
$36.00Jul 310.810.82$0.821.2%1.3K0.402.6K
$36.00Aug 211.371.39$1.381.4%2.0K0.4210.8K
$37.00Jul 311.251.27$1.261.6%4490.5412.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 170.050.06$0.0616.7%7660.0912.6K
$40.50Jul 240.050.06$0.0616.7%2870.06167
$42.00Jul 310.050.06$0.0616.7%5460.052.4K
$41.00Jul 310.080.09$0.0911.1%400.073.9K
$38.00Jul 170.090.10$0.1010.0%5.8K0.1525.0K
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 156.907.30$7.105.6%960.991
$30.00Jul 156.356.70$6.535.4%1710.997
$30.00Jul 176.406.70$6.554.6%220.99628
$31.00Jul 155.405.90$5.658.8%50.9910
$31.50Jul 154.955.15$5.054.0%90.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 152.753.15$2.9513.6%71.001
$40.00Jul 153.104.15$3.6328.9%11.001
$41.00Jul 174.354.65$4.506.7%31.00624
$42.00Jul 175.355.65$5.505.5%--1.004.5K
$43.00Jul 176.356.65$6.504.6%--1.00290

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 270.8K, top 24.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.130.14$0.147.1%24.6K0.297.6K
$39.50Jul 310.200.21$0.214.8%17.1K0.15315
$37.00Jul 170.310.32$0.323.1%11.6K0.3841.8K
$38.00Jul 240.310.32$0.323.1%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 210.370.39$0.385.3%8.9K0.1410.0K
$36.50Jul 150.240.25$0.254.0%6.4K0.45178
$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 89.0%, max 214.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21142.3%46.2%208.0%191482
$29.50Jul 15Aug 7153.1%51.4%197.7%2162
$42.00Jul 15Aug 28101.1%35.6%184.0%5147
$31.00Jul 15Aug 21121.1%43.5%178.5%7229
$32.00Jul 15Aug 21100.2%41.5%141.5%81.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14153.1%48.6%214.9%1211
$30.00Jul 15Aug 28142.3%45.9%210.1%21.5K
$30.50Jul 15Aug 28131.6%44.7%194.3%71.5K
$31.00Jul 15Aug 28121.1%43.6%177.9%2383
$31.50Jul 15Aug 14110.6%43.0%157.3%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 9.00, avg 2.04)

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$0.18$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
$34.50$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
$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. 140 found (best R:R 14.38, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.87$1.87$0.1314.38$31.87
$32.00$33.00Jul 31$0.89$0.89$0.118.09$32.89
$30.00$31.00Jul 15$0.88$0.88$0.127.33$30.88
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$33.00$34.00Jul 31$0.84$0.84$0.165.25$33.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$42.00$41.00Aug 21$0.85$0.85$0.155.67$41.15
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0565.1%48.9%
$38.00Jul 15Jul 17$0.0648.1%38.1%
$35.00Jul 15Jul 17$0.1146.0%42.4%
$37.50Jul 15Jul 17$0.1140.9%36.5%
$32.50Jul 17Jul 24$0.1262.4%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 15Jul 17$0.0671.3%49.8%
$35.00Jul 15Jul 17$0.0746.0%42.4%
$37.50Jul 15Jul 17$0.1040.9%36.5%
$38.50Jul 17Jul 24$0.1140.3%33.7%
$35.50Jul 15Jul 17$0.1242.5%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.61% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.34$0.25$0.59$35.91$37.091.61%
$37.00Jul 15$0.14$0.61$0.75$36.25$37.752.05%
$36.00Jul 15$0.68$0.10$0.78$35.22$36.782.13%
$36.50Jul 17$0.55$0.45$1.00$35.50$37.502.73%
$37.00Jul 17$0.32$0.73$1.05$35.95$38.052.87%
$37.50Jul 15$0.06$1.03$1.09$36.41$38.592.98%
$35.50Jul 15$1.06$0.04$1.10$34.40$36.603.01%
$36.00Jul 17$0.86$0.27$1.13$34.87$37.133.09%
$37.50Jul 17$0.17$1.13$1.30$36.20$38.803.55%
$35.50Jul 17$1.23$0.16$1.39$34.11$36.893.80%

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$0.04$0.04$0.08$35.42$38.08
$37.50$35.50Jul 15$0.06$0.04$0.10$35.40$37.60
$39.00$34.50Jul 17$0.04$0.06$0.10$34.40$39.10
$38.50$34.50Jul 17$0.06$0.06$0.12$34.38$38.62
$38.50$36.00Jul 15$0.03$0.10$0.13$35.87$38.63
$39.00$35.00Jul 17$0.04$0.09$0.13$34.87$39.13
$38.00$36.00Jul 15$0.04$0.10$0.14$35.86$38.14
$38.50$35.00Jul 17$0.06$0.09$0.15$34.85$38.65
$37.50$36.00Jul 15$0.06$0.10$0.16$35.84$37.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 8.09, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
31/3234/35Aug 28$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$0.81$0.194.26$36.19$38.81
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
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
35/3636/36Jul 31$0.39$0.113.55$35.11$36.39
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. 70 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
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 7$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. 103 found (best net $-0.01, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$41.00$42.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.08$0.92
$40.00$41.001:2Aug 14-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.25$0.75
$34.00$33.001:2Aug 21-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.73%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.730.491.1%4.73%5.85%37523
$37.00Aug 21$1.560.491.1%4.26%5.38%4.7K22.7K
$37.50Aug 28$1.490.452.5%4.07%6.56%1.8K169
$37.00Aug 14$1.400.481.1%3.83%4.95%1.1K527
$38.00Aug 28$1.290.413.9%3.53%7.38%563254
$37.50Aug 14$1.170.432.5%3.20%5.68%2.4K594
$37.00Aug 7$1.140.471.1%3.12%4.24%3.1K6.0K
$38.00Aug 21$1.120.403.9%3.06%6.91%2.0K25.0K
$38.50Aug 28$1.100.375.2%3.01%8.23%1189
$38.00Aug 14$0.950.383.9%2.60%6.45%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 239,018
Total Puts 125,241
Put/Call Ratio 0.52
Net Difference 113,777

Prior's Put/Call Breakdown

Total Calls 160,702
Total Puts 75,269
Put/Call Ratio 0.47
Net Difference 85,433

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