Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.59 +3.89%
(7/14 13:55) ◀
|
Tuesday, July 14, 2026 (2:00pm)
January 2026
|
▶ (7/14 14:05)
◀ 7/14 14:00 ▶

Option Volume

Detail
ℹ
Current (07/14 2:00pm) 405,692
Calls: 260,837 (64%)
Puts: 144,855 (36%)
Prior (07/13) 305,226
Calls: 200,811 (66%)
Puts: 104,415 (34%)
Current vs Prior +32.92%
Calls: +29.89% (Calls)
Puts: +38.73% (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 -24.66%
Calls: -20.70%
Puts: -30.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:00pm) $43.64M
Calls: $30.17M (69%)
Puts: $13.46M (31%)
Prior (07/13) $36.27M
Calls: $21.32M (59%)
Puts: $14.96M (41%)
Current vs Prior +20.30%
Calls: +41.55%
Puts: -9.99%
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 -39.12%
Calls: -16.51%
Puts: -62.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:00pm) 0.56
Prior (07/13) 0.52
Current vs Prior +6.80%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:00pm) 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 2.43% | 3.42%3.42% | 5.30%2.43% | 10.90%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -23.51% | -14.67%-14.67% | -8.01%-23.51% | -4.22%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -12.93% | -11.42%+5.63% | -1.33%-44.57% | -8.81%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -23.51% | -14.67%-14.67% | -8.01%-23.51% | -4.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.42% | 6.11%
Calls: 11.43% | 3.64%
Puts: 7.41% | 8.57%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -32.91% | +43.43%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -24.30% | -3.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($30.17M). Bullish P/C ratio of 0.56.

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
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
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 226 of results (avg 5.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.681.69$1.690.6%1610.53638
$37.00Aug 141.421.43$1.420.7%1.1K0.48527
$37.50Aug 141.191.20$1.190.8%2.4K0.43594
$37.00Jul 240.660.67$0.671.5%4.3K0.445.9K
$38.00Aug 211.141.16$1.151.7%2.1K0.4025.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.701.71$1.710.6%4390.521.6K
$36.50Aug 141.451.46$1.460.7%2250.47105
$35.00Aug 211.011.02$1.021.0%5.4K0.3337.0K
$35.50Aug 70.830.84$0.841.2%3240.35772
$36.00Aug 211.371.39$1.381.4%2.0K0.4210.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.0K0.145.1K
$38.50Jul 170.050.06$0.0616.7%7680.0912.6K
$40.50Jul 240.050.06$0.0616.7%2870.06167
$42.00Jul 310.060.07$0.0714.3%6480.052.4K
$40.00Jul 240.070.08$0.0812.5%3330.082.5K
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%1020.052.6K
$30.00Jul 310.060.07$0.0714.3%370.049.4K
$35.00Jul 170.080.09$0.0911.1%5.3K0.1223.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 176.456.70$6.583.8%221.00628
$30.50Jul 175.956.25$6.104.9%11.00151
$31.00Jul 175.455.70$5.584.5%71.00114
$31.50Jul 174.955.25$5.105.9%--1.0064
$32.00Jul 174.454.70$4.585.5%241.00836
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--
$42.50Jul 245.806.05$5.934.2%661.00--

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 299.0K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.130.14$0.147.1%24.8K0.307.6K
$39.50Jul 310.210.23$0.229.1%20.2K0.16315
$37.00Jul 170.310.32$0.323.1%12.0K0.3841.8K
$38.00Jul 240.320.33$0.333.0%10.3K0.263.2K
$36.50Jul 150.330.37$0.3511.4%7.7K0.563.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.21$0.214.8%12.3K0.0829.2K
$36.00Jul 170.250.26$0.263.8%11.6K0.3116.9K
$32.00Aug 210.370.38$0.382.6%8.9K0.1410.0K
$36.50Jul 150.240.25$0.254.0%6.8K0.44178
$35.00Aug 211.011.02$1.021.0%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. 50 strikes (avg 91.3%, max 220.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21144.5%46.0%214.1%311482
$29.50Jul 15Aug 7155.5%51.2%203.9%2162
$42.00Jul 15Aug 28102.3%36.1%183.2%5147
$31.00Jul 15Aug 21123.0%43.6%182.2%129229
$32.00Jul 15Aug 21101.8%41.4%146.0%81.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28117.5%36.7%220.4%71
$29.50Jul 15Aug 14155.5%48.7%219.2%1211
$30.00Jul 15Aug 28144.5%45.8%215.7%21.5K
$30.50Jul 15Aug 28133.7%44.4%200.8%71.5K
$31.00Jul 15Aug 28123.0%43.5%182.6%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 1.97)

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$0.12$0.88$0.127.33$41.12
$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$0.18$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. 141 found (best R:R 19.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.87$1.87$0.1314.38$31.87
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 21$0.83$0.83$0.174.88$33.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$40.00Jul 15$2.85$2.85$0.1519.00$40.15
$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$3.35$3.35$0.655.15$39.65
$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. 20 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 15Jul 17$0.0580.9%56.0%
$38.00Jul 15Jul 17$0.0648.5%38.1%
$34.00Jul 15Jul 17$0.1060.1%49.2%
$32.50Jul 17Jul 24$0.1062.8%45.6%
$35.00Jul 15Jul 17$0.1146.8%42.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0548.5%38.1%
$38.50Jul 15Jul 17$0.0556.8%40.3%
$35.00Jul 15Jul 17$0.0746.8%42.0%
$37.50Jul 15Jul 17$0.1040.1%36.4%
$35.50Jul 15Jul 17$0.1141.9%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.64% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.35$0.25$0.60$35.90$37.101.64%
$37.00Jul 15$0.14$0.54$0.68$36.32$37.681.86%
$36.00Jul 15$0.69$0.10$0.79$35.21$36.792.16%
$36.50Jul 17$0.55$0.44$0.99$35.51$37.492.71%
$37.00Jul 17$0.32$0.70$1.02$35.98$38.022.79%
$37.50Jul 15$0.06$1.01$1.07$36.43$38.572.92%
$35.50Jul 15$1.09$0.04$1.13$34.37$36.633.09%
$36.00Jul 17$0.88$0.26$1.14$34.86$37.143.12%
$37.50Jul 17$0.17$1.11$1.28$36.22$38.783.50%
$35.50Jul 17$1.25$0.15$1.40$34.10$36.903.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.19% of stock, avg 3.89%)

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. 70 found (best R:R 4.88, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
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
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80
35/3636/37Jul 31$0.39$0.113.55$35.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$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
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
$40.00$41.00$42.00Jul 31$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. 102 found (best net $-0.78, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$42.00$43.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.07$0.93
$42.00$43.001:2Aug 14-$0.08$0.92
$41.00$42.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$40.001:2Jul 15-$0.78$2.22
$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-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.81%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.760.501.1%4.81%5.93%37523
$37.00Aug 21$1.580.491.1%4.32%5.44%4.8K22.7K
$37.50Aug 28$1.520.462.5%4.15%6.64%1.8K169
$37.00Aug 14$1.420.481.1%3.88%5.00%1.1K527
$38.00Aug 28$1.310.413.9%3.58%7.43%563254
$37.50Aug 14$1.190.432.5%3.25%5.74%2.4K594
$37.00Aug 7$1.160.471.1%3.17%4.29%3.6K6.0K
$38.00Aug 21$1.140.403.9%3.12%6.97%2.1K25.0K
$38.50Aug 28$1.120.375.2%3.06%8.28%2189
$38.00Aug 14$0.970.383.9%2.65%6.50%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 260,837
Total Puts 144,855
Put/Call Ratio 0.56
Net Difference 115,982

Prior's Put/Call Breakdown

Total Calls 200,811
Total Puts 104,415
Put/Call Ratio 0.52
Net Difference 96,396

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