Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.53 +3.73%
(7/14 13:25) ◀
|
Tuesday, July 14, 2026 (1:30pm)
January 2026
|
▶ (7/14 13:35)
◀ 7/14 13:30 ▶

Option Volume

Detail
ℹ
Current (07/14 1:30pm) 374,336
Calls: 244,906 (65%)
Puts: 129,430 (35%)
Prior (07/13) 261,561
Calls: 166,661 (64%)
Puts: 94,900 (36%)
Current vs Prior +43.12%
Calls: +46.95% (Calls)
Puts: +36.39% (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 -30.48%
Calls: -25.55%
Puts: -38.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:30pm) $39.51M
Calls: $26.83M (68%)
Puts: $12.68M (32%)
Prior (07/13) $31.37M
Calls: $18.22M (58%)
Puts: $13.16M (42%)
Current vs Prior +25.94%
Calls: +47.31%
Puts: -3.66%
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 -44.88%
Calls: -25.76%
Puts: -64.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:30pm) 0.53
Prior (07/13) 0.57
Current vs Prior -7.19%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:30pm) 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% | 3.48%3.48% | 5.34%2.55% | 10.79%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -19.94% | -13.16%-13.16% | -7.39%-19.94% | -5.27%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -8.87% | -9.85%+7.50% | -0.66%-41.99% | -9.80%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -19.94% | -13.16%-13.16% | -7.39%-19.94% | -5.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.89% | 5.92%
Calls: 9.38% | 3.85%
Puts: 16.39% | 8.00%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -8.19% | +38.97%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg +3.58% | -6.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($26.83M). 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
13:30BULLISHBULLISHBULLISH
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 207 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.111.13$1.121.8%2.1K0.3925.0K
$40.00Aug 210.520.53$0.531.9%1.4K0.2331.6K
$37.00Aug 211.551.58$1.571.9%4.8K0.4922.7K
$35.00Aug 282.882.94$2.912.1%190.6616
$38.00Aug 140.940.96$0.952.1%600.38243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.851.87$1.861.1%9910.5211.7K
$36.00Jul 310.830.84$0.841.2%1.3K0.402.6K
$37.00Aug 71.491.51$1.501.3%1140.53233
$34.00Aug 210.740.75$0.751.3%7970.2614.8K
$36.00Aug 211.391.41$1.401.4%2.0K0.4210.8K

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%7.0K0.135.1K
$38.50Jul 170.050.06$0.0616.7%7680.0912.6K
$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%3.5K0.0812.0K
$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
$31.00Jul 155.405.90$5.658.8%50.9910
$31.50Jul 154.905.15$5.035.0%90.996
$32.00Jul 154.404.85$4.639.7%20.991.2K
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 278.7K, top 24.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.120.13$0.137.7%24.7K0.287.6K
$39.50Jul 310.200.21$0.214.8%19.1K0.15315
$37.00Jul 170.290.31$0.306.7%11.8K0.3641.8K
$38.00Jul 240.300.31$0.313.2%9.6K0.253.2K
$36.50Jul 150.300.33$0.329.4%7.6K0.533.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.22$0.219.5%12.3K0.0829.2K
$36.00Jul 170.270.28$0.283.6%11.2K0.3316.9K
$32.00Aug 210.380.39$0.392.6%8.9K0.1410.0K
$36.50Jul 150.270.28$0.283.6%6.6K0.47178
$35.00Aug 211.021.04$1.031.9%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 89.0%, max 215.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21142.1%46.1%208.3%191482
$29.50Jul 15Aug 7152.9%51.4%197.5%2162
$42.00Jul 15Aug 28102.4%35.7%186.8%5147
$31.00Jul 15Aug 21120.7%43.6%177.1%7229
$41.00Jul 15Aug 2886.7%35.5%144.3%25266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14152.9%48.4%215.8%1211
$30.00Jul 15Aug 28142.1%45.8%210.3%21.5K
$30.50Jul 15Aug 28131.4%44.6%194.3%71.5K
$31.00Jul 15Aug 28120.7%43.6%176.6%2383
$31.50Jul 15Aug 14110.2%42.7%157.8%14573

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 9.00, avg 2.02)

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
$41.00$42.00Aug 28$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$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$0.15$0.85$0.155.67$32.85
$34.00$33.00Aug 21$0.21$0.79$0.213.76$33.79
$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. 135 found (best R:R 14.38, avg 1.62)

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
$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. 18 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 15Jul 17$0.07110.2%76.2%
$34.00Jul 15Jul 17$0.0758.3%48.3%
$35.00Jul 15Jul 17$0.1045.0%42.3%
$37.50Jul 15Jul 17$0.1041.5%36.6%
$32.50Jul 17Jul 24$0.1062.2%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0845.0%42.3%
$37.50Jul 15Jul 17$0.0941.5%36.6%
$35.50Jul 15Jul 17$0.1142.7%39.0%
$38.50Jul 17Jul 24$0.1241.1%34.0%
$37.00Jul 15Jul 17$0.1437.1%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.64% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.32$0.28$0.60$35.90$37.101.64%
$36.00Jul 15$0.63$0.11$0.74$35.26$36.742.03%
$37.00Jul 15$0.13$0.61$0.74$36.26$37.742.03%
$36.50Jul 17$0.52$0.47$0.99$35.51$37.492.71%
$37.00Jul 17$0.30$0.75$1.05$35.95$38.052.87%
$37.50Jul 15$0.06$1.05$1.11$36.39$38.613.04%
$36.00Jul 17$0.83$0.28$1.11$34.89$37.113.04%
$35.50Jul 15$1.09$0.05$1.14$34.36$36.643.12%
$37.50Jul 17$0.16$1.14$1.30$36.20$38.803.56%
$35.50Jul 17$1.23$0.16$1.39$34.11$36.893.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.22% of stock, avg 3.88%)

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
$38.50$36.00Jul 15$0.03$0.11$0.14$35.86$38.64
$39.00$35.00Jul 17$0.04$0.10$0.14$34.86$39.14
$38.00$36.00Jul 15$0.04$0.11$0.15$35.85$38.15
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15
$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. 89 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
31/3234/35Aug 28$0.81$0.194.26$31.19$34.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
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
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.07$0.9313.29
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.07$0.9313.29
$38.00$39.00$40.00Aug 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. 101 found (best net $-0.01, 98 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-$0.09$0.91
$40.00$41.001:2Aug 14-$0.10$0.90
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
$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. 56 found (best yield 4.71%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.720.491.3%4.71%6.00%37523
$37.00Aug 21$1.550.491.3%4.24%5.53%4.8K22.7K
$37.50Aug 28$1.490.452.7%4.08%6.73%1.8K169
$37.00Aug 14$1.370.481.3%3.75%5.04%1.1K527
$38.00Aug 28$1.280.414.0%3.50%7.53%563254
$37.50Aug 14$1.140.432.7%3.12%5.78%2.4K594
$37.00Aug 7$1.130.471.3%3.09%4.38%3.2K6.0K
$38.00Aug 21$1.110.394.0%3.04%7.06%2.1K25.0K
$38.50Aug 28$1.090.375.4%2.98%8.38%1189
$38.00Aug 14$0.940.384.0%2.57%6.60%60243

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 244,906
Total Puts 129,430
Put/Call Ratio 0.53
Net Difference 115,476

Prior's Put/Call Breakdown

Total Calls 166,661
Total Puts 94,900
Put/Call Ratio 0.57
Net Difference 71,761

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