Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.49 +3.61%
(7/14 13:15) ◀
|
Tuesday, July 14, 2026 (1:20pm)
January 2026
|
▶ (7/14 13:25)
◀ 7/14 13:20 ▶

Option Volume

Detail
ℹ
Current (07/14 1:20pm) 368,721
Calls: 241,683 (66%)
Puts: 127,038 (34%)
Prior (07/13) 237,542
Calls: 161,945 (68%)
Puts: 75,597 (32%)
Current vs Prior +55.22%
Calls: +49.24% (Calls)
Puts: +68.05% (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 -31.52%
Calls: -26.53%
Puts: -39.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:20pm) $38.98M
Calls: $26.32M (68%)
Puts: $12.66M (32%)
Prior (07/13) $29.49M
Calls: $17.57M (60%)
Puts: $11.92M (40%)
Current vs Prior +32.18%
Calls: +49.78%
Puts: +6.23%
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 -45.62%
Calls: -27.18%
Puts: -64.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:20pm) 0.53
Prior (07/13) 0.47
Current vs Prior +12.60%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:20pm) 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% | 3.62%3.62% | 5.48%2.60% | 10.88%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -18.13% | -9.64%-9.64% | -4.91%-18.13% | -4.44%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -6.80% | -6.20%+11.85% | +2.00%-40.68% | -9.02%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -18.13% | -9.64%-9.64% | -4.91%-18.13% | -4.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.59% | 6.86%
Calls: 13.85% | 9.64%
Puts: 3.33% | 4.08%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -38.82% | +61.03%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -30.97% | +8.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($26.32M). Above-average activity with volume up 55% 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
13:20BULLISHBULLISHBULLISH
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 209 of results (avg 5.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.621.63$1.630.6%1230.52638
$37.00Aug 141.361.37$1.370.7%1.1K0.47527
$37.50Aug 141.131.14$1.130.9%2.4K0.42594
$40.00Aug 210.510.52$0.521.9%1.4K0.2331.6K
$38.00Jul 310.490.50$0.502.0%1.5K0.3017.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.491.50$1.500.7%2040.48105
$37.00Aug 211.871.89$1.881.1%9900.5211.7K
$35.50Aug 70.870.88$0.881.1%3240.36772
$37.00Aug 141.731.75$1.741.1%3960.531.6K
$38.00Aug 212.432.46$2.451.2%120.614.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%6.8K0.135.1K
$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
$40.00Jul 240.060.07$0.0714.3%3270.072.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%2.7K0.0812.0K
$32.00Jul 240.050.06$0.0616.7%2110.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.062.6K
$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 176.456.70$6.583.8%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 174.354.60$4.475.6%31.00624
$42.00Jul 175.355.60$5.484.6%--1.004.5K
$43.00Jul 176.356.60$6.483.9%--1.00290

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 274.3K, top 24.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%24.6K0.267.6K
$39.50Jul 310.190.20$0.205.0%18.4K0.15315
$37.00Jul 170.280.29$0.293.4%11.6K0.3541.8K
$38.00Jul 240.280.30$0.296.9%9.2K0.253.2K
$38.50Jul 240.190.20$0.205.0%7.3K0.1815.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.210.22$0.224.5%12.3K0.0829.2K
$36.00Jul 170.290.30$0.303.3%11.0K0.3416.9K
$32.00Aug 210.380.40$0.395.1%8.9K0.1510.0K
$36.50Jul 150.290.30$0.303.3%6.6K0.50178
$35.00Aug 211.031.05$1.041.9%5.4K0.3437.0K

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 88.7%, max 214.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21140.9%46.2%204.7%191482
$29.50Jul 15Aug 7151.7%51.3%195.9%2162
$42.00Jul 15Aug 28102.9%35.5%189.5%5147
$31.00Jul 15Aug 21119.6%43.7%173.8%7229
$41.00Jul 15Aug 2887.3%35.3%147.5%11266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14151.7%48.3%214.3%1211
$30.00Jul 15Aug 28140.9%45.6%208.7%21.5K
$30.50Jul 15Aug 28130.2%44.5%192.7%71.5K
$31.00Jul 15Aug 28119.6%43.5%175.0%2383
$31.50Jul 15Aug 14109.1%42.5%156.3%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 21$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 28$0.21$0.79$0.213.76$40.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.10$0.90$0.109.00$31.90
$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
$35.00$34.50Jul 24$0.10$0.40$0.104.00$34.90
$34.00$33.00Aug 21$0.21$0.79$0.213.76$33.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 14.38, avg 1.66)

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$0.87$0.87$0.136.69$33.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$42.00$41.00Aug 21$0.87$0.87$0.136.69$41.13
$40.00$39.00Aug 7$0.84$0.84$0.165.25$39.16
$43.00$39.00Aug 28$3.36$3.36$0.645.25$39.64
$41.00$40.00Aug 21$0.83$0.83$0.174.88$40.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 15Jul 17$0.0757.3%47.8%
$35.00Jul 15Jul 17$0.0943.8%41.7%
$37.50Jul 15Jul 17$0.1042.8%36.7%
$32.50Jul 17Jul 24$0.1061.8%44.7%
$35.50Jul 15Jul 17$0.1341.2%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 15Jul 17$0.0742.8%36.7%
$35.00Jul 15Jul 17$0.0843.8%41.7%
$35.50Jul 15Jul 17$0.1241.2%39.4%
$38.50Jul 17Jul 24$0.1241.5%33.8%
$37.00Jul 15Jul 17$0.1537.2%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.64% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.30$0.30$0.60$35.90$37.101.64%
$37.00Jul 15$0.12$0.62$0.74$36.26$37.742.03%
$36.00Jul 15$0.65$0.12$0.77$35.23$36.772.11%
$36.50Jul 17$0.50$0.49$0.99$35.51$37.492.71%
$37.00Jul 17$0.29$0.77$1.06$35.94$38.062.90%
$37.50Jul 15$0.06$1.05$1.11$36.39$38.613.04%
$36.00Jul 17$0.83$0.30$1.13$34.87$37.133.10%
$35.50Jul 15$1.10$0.05$1.15$34.35$36.653.15%
$37.50Jul 17$0.16$1.12$1.28$36.22$38.783.51%
$35.50Jul 17$1.23$0.17$1.40$34.10$36.903.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.50$35.50Jul 15$0.03$0.05$0.08$35.42$38.58
$38.00$35.50Jul 15$0.04$0.05$0.09$35.41$38.09
$39.00$34.50Jul 17$0.04$0.06$0.10$34.40$39.10
$37.50$35.50Jul 15$0.06$0.05$0.11$35.39$37.61
$38.50$34.50Jul 17$0.06$0.06$0.12$34.38$38.62
$39.00$35.00Jul 17$0.04$0.10$0.14$34.86$39.14
$38.50$36.00Jul 15$0.03$0.12$0.15$35.85$38.65
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15
$38.00$36.00Jul 15$0.04$0.12$0.16$35.84$38.16
$38.50$35.00Jul 17$0.06$0.10$0.16$34.84$38.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 7.33, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
31/3234/35Aug 21$0.87$0.136.69$31.13$34.87
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
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
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
33/3434/35Aug 28$0.81$0.194.26$32.69$34.81
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
37/3839/40Aug 28$0.40$0.104.00$37.10$39.40

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
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 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
$35.00$36.00$37.00Aug 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. 104 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
$40.00$41.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 21-$0.15$0.85
$32.00$31.001:2Aug 21-$0.19$0.81
$33.00$32.001:2Aug 21-$0.24$0.76
$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. 63 found (best yield 5.37%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 28$1.960.530.0%5.37%5.40%391
$37.00Aug 28$1.700.491.4%4.66%6.06%37523
$36.50Aug 14$1.620.520.0%4.44%4.47%123638
$37.00Aug 21$1.520.481.4%4.17%5.56%4.7K22.7K
$37.50Aug 28$1.470.452.8%4.03%6.80%1.8K169
$37.00Aug 14$1.360.471.4%3.73%5.12%1.1K527
$36.50Aug 7$1.340.520.0%3.67%3.70%4313.9K
$38.00Aug 28$1.260.414.1%3.45%7.59%563254
$37.50Aug 14$1.130.422.8%3.10%5.86%2.4K594
$36.50Jul 31$1.120.520.0%3.07%3.10%73228

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 241,683
Total Puts 127,038
Put/Call Ratio 0.53
Net Difference 114,645

Prior's Put/Call Breakdown

Total Calls 161,945
Total Puts 75,597
Put/Call Ratio 0.47
Net Difference 86,348

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