Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.51 +3.65%
(7/14 13:20) ◀
|
Tuesday, July 14, 2026 (1:25pm)
January 2026
|
▶ (7/14 13:30)
◀ 7/14 13:25 ▶

Option Volume

Detail
ℹ
Current (07/14 1:25pm) 370,738
Calls: 242,997 (66%)
Puts: 127,741 (34%)
Prior (07/13) 254,159
Calls: 163,557 (64%)
Puts: 90,602 (36%)
Current vs Prior +45.87%
Calls: +48.57% (Calls)
Puts: +40.99% (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 -31.15%
Calls: -26.13%
Puts: -39.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:25pm) $39.16M
Calls: $26.48M (68%)
Puts: $12.68M (32%)
Prior (07/13) $30.63M
Calls: $17.72M (58%)
Puts: $12.91M (42%)
Current vs Prior +27.86%
Calls: +49.46%
Puts: -1.78%
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 -45.37%
Calls: -26.74%
Puts: -64.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:25pm) 0.53
Prior (07/13) 0.55
Current vs Prior -5.10%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:25pm) 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 2.55% | 3.51%3.51% | 5.37%2.55% | 10.85%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -19.90% | -12.43%-12.43% | -6.86%-19.90% | -4.74%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -8.82% | -9.09%+8.40% | -0.09%-41.96% | -9.30%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -19.90% | -12.43%-12.43% | -6.86%-19.90% | -4.74%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.89% | 5.86%
Calls: 6.67% | 3.92%
Puts: 11.11% | 7.79%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -36.68% | +37.56%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -28.56% | -7.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($26.48M). 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
13:25BULLISHBULLISHBULLISH
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 203 of results (avg 5.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.621.63$1.630.6%1350.52638
$37.50Aug 141.141.15$1.150.9%2.4K0.42594
$37.00Aug 141.371.39$1.381.4%1.1K0.47527
$35.00Aug 212.692.73$2.711.5%2.6K0.6645.2K
$38.00Jul 310.500.51$0.512.0%1.5K0.3117.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.481.49$1.490.7%2050.48105
$37.00Aug 141.721.74$1.731.2%4000.531.6K
$36.50Jul 240.810.82$0.821.2%3190.48835
$36.00Aug 211.401.42$1.411.4%2.0K0.4310.8K
$37.00Jul 311.301.32$1.311.5%4590.5512.8K

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%6.9K0.135.1K
$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 176.456.65$6.553.1%220.99628
$31.00Jul 155.405.90$5.658.8%50.9910
$31.50Jul 154.905.15$5.035.0%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 275.8K, top 24.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.13$0.1216.7%24.6K0.267.6K
$39.50Jul 310.190.20$0.205.0%18.4K0.15315
$37.00Jul 170.280.29$0.293.4%11.7K0.3541.8K
$38.00Jul 240.290.30$0.303.3%9.6K0.253.2K
$36.50Jul 150.290.31$0.306.7%7.5K0.513.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.210.22$0.224.5%12.3K0.0829.2K
$36.00Jul 170.280.29$0.293.4%11.2K0.3316.9K
$32.00Aug 210.380.40$0.395.1%8.9K0.1510.0K
$36.50Jul 150.280.29$0.293.4%6.6K0.49178
$35.00Aug 211.021.05$1.042.9%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 88.6%, max 215.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21141.4%46.2%206.2%191482
$29.50Jul 15Aug 7152.2%51.3%196.8%2162
$42.00Jul 15Aug 28102.8%35.7%187.9%5147
$31.00Jul 15Aug 21120.1%43.6%175.4%7229
$41.00Jul 15Aug 2887.2%35.5%145.3%11266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14152.2%48.3%215.4%1211
$30.00Jul 15Aug 28141.4%45.9%208.3%21.5K
$30.50Jul 15Aug 28130.7%44.5%193.8%71.5K
$31.00Jul 15Aug 28120.1%43.7%174.9%2383
$31.50Jul 15Aug 14109.5%42.6%157.4%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 28$0.19$0.81$0.194.26$40.19
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
$33.00$32.50Aug 28$0.10$0.40$0.104.00$32.90
$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. 134 found (best R:R 14.38, avg 1.65)

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
$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
$43.00$39.00Aug 28$3.38$3.38$0.625.45$39.62
$40.00$39.00Aug 7$0.84$0.84$0.165.25$39.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 15Jul 17$0.07109.5%75.9%
$34.00Jul 15Jul 17$0.0757.7%47.9%
$35.00Jul 15Jul 17$0.1044.3%41.9%
$37.50Jul 15Jul 17$0.1042.4%36.6%
$32.50Jul 17Jul 24$0.1061.9%44.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0844.3%41.9%
$37.50Jul 15Jul 17$0.0842.4%36.6%
$35.50Jul 15Jul 17$0.1241.7%39.5%
$38.50Jul 17Jul 24$0.1241.4%33.9%
$37.00Jul 15Jul 17$0.1437.6%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.62% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.30$0.29$0.59$35.91$37.091.62%
$36.00Jul 15$0.63$0.12$0.75$35.25$36.752.05%
$37.00Jul 15$0.12$0.63$0.75$36.25$37.752.05%
$36.50Jul 17$0.51$0.48$0.99$35.51$37.492.71%
$37.00Jul 17$0.29$0.77$1.06$35.94$38.062.90%
$36.00Jul 17$0.81$0.29$1.10$34.90$37.103.01%
$37.50Jul 15$0.06$1.05$1.11$36.39$38.613.04%
$35.50Jul 15$1.09$0.05$1.14$34.36$36.643.12%
$37.50Jul 17$0.16$1.13$1.29$36.21$38.793.53%
$35.50Jul 17$1.21$0.17$1.38$34.12$36.883.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.25% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$38.00$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
$37.00$35.50Jul 15$0.12$0.05$0.17$35.33$37.17
$37.50$36.00Jul 15$0.06$0.12$0.18$35.82$37.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
31/3234/35Aug 28$0.83$0.174.88$31.17$34.83
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
32/3334/35Aug 28$0.81$0.194.26$32.19$34.81
35/3636/37Jul 31$0.40$0.104.00$35.10$36.90

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 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
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
$34.00$35.00$36.00Aug 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. 102 found (best net $-0.01, 99 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-$0.26$0.74
$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 4.68%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.710.491.3%4.68%6.03%37523
$37.00Aug 21$1.520.481.3%4.16%5.51%4.7K22.7K
$37.50Aug 28$1.460.452.7%4.00%6.71%1.8K169
$37.00Aug 14$1.370.471.3%3.75%5.09%1.1K527
$38.00Aug 28$1.270.414.1%3.48%7.56%563254
$37.50Aug 14$1.140.422.7%3.12%5.83%2.4K594
$37.00Aug 7$1.120.461.3%3.07%4.41%3.1K6.0K
$38.00Aug 21$1.090.394.1%2.99%7.07%2.1K25.0K
$38.50Aug 28$1.080.375.5%2.96%8.41%1189
$38.00Aug 14$0.920.374.1%2.52%6.60%59243

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 242,997
Total Puts 127,741
Put/Call Ratio 0.53
Net Difference 115,256

Prior's Put/Call Breakdown

Total Calls 163,557
Total Puts 90,602
Put/Call Ratio 0.55
Net Difference 72,955

Prior 7-Day Put/Call Summary

Total Calls 2,302,577
Total Puts 1,466,726
Average Put/Call Ratio 0.65
Ratio Trend Falling

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