Tour v332
IBIT
iShares Bitcoin Trust ETF
$36.52 +3.69%
(7/14 13:45) ◀
|
Tuesday, July 14, 2026 (1:50pm)
January 2026
|
▶ (7/14 13:55)
◀ 7/14 13:50 ▶

Option Volume

Detail
ℹ
Current (07/14 1:50pm) 391,668
Calls: 255,584 (65%)
Puts: 136,084 (35%)
Prior (07/13) 287,268
Calls: 188,419 (66%)
Puts: 98,849 (34%)
Current vs Prior +36.34%
Calls: +35.65% (Calls)
Puts: +37.67% (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 -27.26%
Calls: -22.30%
Puts: -35.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:50pm) $41.74M
Calls: $28.64M (69%)
Puts: $13.10M (31%)
Prior (07/13) $34.73M
Calls: $20.64M (59%)
Puts: $14.09M (41%)
Current vs Prior +20.20%
Calls: +38.75%
Puts: -6.99%
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 -41.76%
Calls: -20.75%
Puts: -63.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:50pm) 0.53
Prior (07/13) 0.52
Current vs Prior +1.49%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:50pm) 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 2.52% | 3.50%3.50% | 5.37%2.52% | 10.87%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -20.78% | -12.45%-12.45% | -6.89%-20.78% | -4.52%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -9.82% | -9.12%+8.37% | -0.12%-42.60% | -9.09%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -20.78% | -12.45%-12.45% | -6.89%-20.78% | -4.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.42% | 6.17%
Calls: 6.45% | 5.77%
Puts: 16.39% | 6.58%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -18.66% | +44.84%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -8.23% | -2.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($28.64M). 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
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
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 222 of results (avg 5.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.651.67$1.661.2%1490.53638
$37.00Aug 141.391.41$1.401.4%1.1K0.48527
$40.00Aug 210.530.54$0.541.9%1.5K0.2331.6K
$36.00Aug 212.082.12$2.101.9%7750.5833.2K
$37.00Aug 211.551.58$1.571.9%4.8K0.4822.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.731.74$1.740.6%4210.521.6K
$37.00Aug 211.861.88$1.871.1%9930.5211.7K
$35.00Aug 70.700.71$0.711.4%2100.311.5K
$36.00Aug 211.401.42$1.411.4%2.0K0.4210.8K
$35.50Jul 310.660.67$0.671.5%3130.34141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.38, 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%5630.052.4K
$40.00Jul 240.060.07$0.0714.3%3330.072.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%4.0K0.0812.0K
$32.00Jul 240.050.06$0.0616.7%2130.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.062.6K
$30.00Jul 310.060.07$0.0714.3%370.049.4K
$30.50Jul 310.070.08$0.0812.5%10.041

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.81, 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
$30.50Jul 155.806.40$6.109.8%20.992
$31.00Jul 155.405.90$5.658.8%70.9910
$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
$43.00Jul 156.156.80$6.4810.0%11.001
$43.50Jul 156.407.35$6.8813.8%11.00--
$41.00Jul 174.354.60$4.475.6%31.00624

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 287.4K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.120.13$0.137.7%24.8K0.277.6K
$39.50Jul 310.200.22$0.219.5%20.2K0.15315
$37.00Jul 170.280.30$0.296.9%11.8K0.3641.8K
$38.00Jul 240.310.32$0.323.1%9.8K0.263.2K
$36.50Jul 150.300.32$0.316.5%7.7K0.523.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.210.22$0.224.5%12.3K0.0829.2K
$36.00Jul 170.270.28$0.283.6%11.6K0.3316.9K
$32.00Aug 210.380.39$0.392.6%8.9K0.1410.0K
$36.50Jul 150.270.28$0.283.6%6.8K0.48178
$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. 50 strikes (avg 90.4%, max 223.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21142.9%46.3%208.6%191482
$29.50Jul 15Aug 7153.8%51.3%199.9%2162
$42.00Jul 15Aug 28103.1%36.0%186.6%5147
$31.00Jul 15Aug 21121.4%43.7%177.6%9229
$41.00Jul 15Aug 2887.4%35.9%143.4%25266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28118.2%36.6%223.2%71
$29.50Jul 15Aug 14153.8%48.5%217.2%1211
$30.00Jul 15Aug 28142.9%45.7%212.6%21.5K
$30.50Jul 15Aug 28132.1%44.5%196.5%71.5K
$31.00Jul 15Aug 28121.4%43.6%178.7%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 9.00, avg 2.08)

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$0.14$0.86$0.146.14$41.14
$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$0.10$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
$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. 142 found (best R:R 19.00, avg 1.70)

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
$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
$33.00$34.00Aug 21$0.85$0.85$0.155.67$33.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$40.00Jul 15$2.85$2.85$0.1519.00$40.15
$40.00$39.00Jul 31$0.86$0.86$0.146.14$39.14
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0648.4%37.8%
$31.50Jul 15Jul 17$0.07110.8%76.4%
$34.00Jul 15Jul 17$0.0758.6%48.4%
$35.00Jul 15Jul 17$0.1045.2%42.4%
$37.50Jul 15Jul 17$0.1042.0%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0845.2%42.4%
$37.50Jul 15Jul 17$0.0942.0%36.2%
$38.50Jul 15Jul 17$0.0955.7%41.1%
$35.50Jul 15Jul 17$0.1142.8%39.1%
$37.00Jul 15Jul 17$0.1537.6%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 1.62% of stock, avg 10.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.31$0.28$0.59$35.91$37.091.62%
$37.00Jul 15$0.13$0.61$0.74$36.26$37.742.03%
$36.00Jul 15$0.65$0.11$0.76$35.24$36.762.08%
$36.50Jul 17$0.52$0.47$0.99$35.51$37.492.71%
$37.00Jul 17$0.29$0.76$1.05$35.95$38.052.88%
$36.00Jul 17$0.82$0.28$1.10$34.90$37.103.01%
$37.50Jul 15$0.06$1.05$1.11$36.39$38.613.04%
$35.50Jul 15$1.07$0.05$1.12$34.38$36.623.07%
$37.50Jul 17$0.16$1.14$1.30$36.20$38.803.56%
$35.50Jul 17$1.21$0.16$1.37$34.13$36.873.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.22% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.50Jul 15$0.03$0.05$0.08$35.42$38.08
$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
$38.00$36.00Jul 15$0.03$0.11$0.14$35.86$38.14
$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
$38.50$35.00Jul 17$0.06$0.10$0.16$34.84$38.66
$37.50$36.00Jul 15$0.06$0.11$0.17$35.83$37.67
$37.00$35.50Jul 15$0.13$0.05$0.18$35.32$37.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 5.67, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
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
31/3234/35Aug 28$0.81$0.194.26$31.19$34.81
35/3636/37Jul 31$0.40$0.104.00$35.10$36.90
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
31/3234/35Aug 21$0.80$0.204.00$31.20$34.80
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$40.00$41.00$42.00Aug 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
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$38.00$39.00$40.00Aug 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. 99 found (best net $-0.78, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$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-$0.08$0.92
$40.00$41.001:2Aug 14-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$40.001:2Jul 15-$0.78$2.22
$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

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 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.720.491.3%4.71%6.02%37523
$37.00Aug 21$1.550.481.3%4.24%5.56%4.8K22.7K
$37.50Aug 28$1.480.452.7%4.05%6.74%1.8K169
$37.00Aug 14$1.390.481.3%3.81%5.12%1.1K527
$38.00Aug 28$1.290.414.0%3.53%7.58%563254
$37.00Aug 7$1.140.471.3%3.12%4.44%3.4K6.0K
$37.50Aug 14$1.140.432.7%3.12%5.81%2.4K594
$38.00Aug 21$1.110.394.0%3.04%7.09%2.1K25.0K
$38.50Aug 28$1.100.375.4%3.01%8.43%2189
$38.00Aug 14$0.940.384.0%2.57%6.63%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 255,584
Total Puts 136,084
Put/Call Ratio 0.53
Net Difference 119,500

Prior's Put/Call Breakdown

Total Calls 188,419
Total Puts 98,849
Put/Call Ratio 0.52
Net Difference 89,570

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