Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.53 +3.71%
(7/14 14:15) ◀
|
Tuesday, July 14, 2026 (2:20pm)
January 2026
|
▶ (7/14 14:25)
◀ 7/14 14:20 ▶

Option Volume

Detail
ℹ
Current (07/14 2:20pm) 414,952
Calls: 266,228 (64%)
Puts: 148,724 (36%)
Prior (07/13) 322,424
Calls: 214,468 (67%)
Puts: 107,956 (33%)
Current vs Prior +28.70%
Calls: +24.13% (Calls)
Puts: +37.76% (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 -22.94%
Calls: -19.06%
Puts: -29.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:20pm) $44.80M
Calls: $30.66M (68%)
Puts: $14.13M (32%)
Prior (07/13) $37.55M
Calls: $22.08M (59%)
Puts: $15.46M (41%)
Current vs Prior +19.32%
Calls: +38.87%
Puts: -8.60%
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 -37.50%
Calls: -15.16%
Puts: -60.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:20pm) 0.56
Prior (07/13) 0.50
Current vs Prior +10.98%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:20pm) 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 2.41% | 3.42%3.42% | 5.34%2.41% | 11.00%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -24.25% | -14.53%-14.53% | -7.39%-24.25% | -3.35%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -13.76% | -11.27%+5.80% | -0.66%-45.11% | -7.97%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -24.25% | -14.53%-14.53% | -7.39%-24.25% | -3.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.22% | 4.67%
Calls: 9.68% | 3.92%
Puts: 8.77% | 5.41%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -34.33% | +9.62%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -25.91% | -26.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($30.66M). 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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 229 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.571.59$1.581.3%4.9K0.4822.7K
$35.00Aug 212.722.76$2.741.5%2.9K0.6645.2K
$37.50Aug 141.171.19$1.181.7%2.4K0.43594
$38.00Aug 211.131.15$1.141.8%3.1K0.4025.0K
$40.00Aug 210.540.55$0.551.8%1.5K0.2331.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.881.90$1.891.1%9930.5211.7K
$36.50Jul 240.800.81$0.811.2%4.6K0.48835
$36.00Aug 281.561.58$1.571.3%70.4351
$34.00Aug 210.750.76$0.761.3%7990.2614.8K
$36.50Aug 141.481.50$1.491.3%2280.47105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.39, 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
$40.00Jul 240.070.08$0.0812.5%3330.082.5K
$43.00Aug 70.070.08$0.0812.5%400.05974
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%470.049.4K
$35.00Jul 170.080.09$0.0911.1%5.4K0.1223.9K

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
$29.50Jul 156.907.30$7.105.6%960.991
$30.00Jul 156.406.70$6.554.6%2910.997
$30.50Jul 155.806.40$6.109.8%20.992
$30.00Jul 176.456.70$6.583.8%220.99628
$31.00Jul 155.455.70$5.584.5%1270.9910
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 174.354.55$4.454.5%31.00624

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 305.1K, top 24.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%24.9K0.277.6K
$39.50Jul 310.200.22$0.219.5%20.2K0.15315
$37.00Jul 170.280.29$0.293.4%12.2K0.3641.8K
$38.00Jul 240.310.32$0.323.1%10.3K0.263.2K
$36.50Jul 150.290.32$0.319.7%7.7K0.523.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.21$0.214.8%12.3K0.0829.2K
$36.00Jul 170.270.28$0.283.6%11.8K0.3316.9K
$32.00Aug 210.380.39$0.392.6%8.9K0.1410.0K
$36.50Jul 150.260.27$0.273.7%6.8K0.48178
$35.00Aug 211.031.06$1.052.9%5.5K0.3437.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 95.1%, max 225.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21144.3%45.7%215.5%311482
$29.50Jul 15Aug 7155.3%51.4%202.0%2162
$42.00Jul 15Aug 28104.2%36.2%187.4%5147
$31.00Jul 15Aug 21122.6%43.5%181.8%129229
$41.00Jul 15Aug 2888.2%36.1%144.4%25266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28119.4%36.7%225.1%71
$29.50Jul 15Aug 14155.3%48.4%220.7%1211
$30.00Jul 15Aug 28144.3%45.8%215.2%21.5K
$30.50Jul 15Aug 28133.4%44.4%200.4%71.5K
$31.00Jul 15Aug 28122.6%43.5%182.2%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$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$0.11$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
$34.50$34.00Aug 7$0.11$0.39$0.113.55$34.39
$34.00$33.00Aug 21$0.22$0.78$0.223.55$33.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 19.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.87$1.87$0.1314.38$31.87
$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
$32.00$33.00Aug 21$0.82$0.82$0.184.56$32.82
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$0.89$0.89$0.118.09$39.11
$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$3.33$3.33$0.674.97$39.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 15Jul 17$0.0580.2%58.3%
$32.50Jul 17Jul 24$0.0862.4%45.1%
$34.00Jul 15Jul 17$0.1059.2%48.4%
$35.00Jul 15Jul 17$0.1045.6%41.0%
$37.50Jul 15Jul 17$0.1042.4%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0556.2%41.5%
$35.00Jul 15Jul 17$0.0745.6%41.0%
$38.00Jul 15Jul 17$0.0750.6%38.1%
$37.50Jul 15Jul 17$0.1142.4%36.5%
$35.50Jul 15Jul 17$0.1240.4%39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.59% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.31$0.27$0.58$35.92$37.081.59%
$37.00Jul 15$0.12$0.57$0.69$36.31$37.691.89%
$36.00Jul 15$0.64$0.10$0.74$35.26$36.742.03%
$36.50Jul 17$0.51$0.47$0.98$35.52$37.482.68%
$37.00Jul 17$0.29$0.74$1.03$35.97$38.032.82%
$37.50Jul 15$0.06$1.00$1.06$36.44$38.562.90%
$35.50Jul 15$1.08$0.04$1.12$34.38$36.623.07%
$36.00Jul 17$0.84$0.28$1.12$34.88$37.123.07%
$37.50Jul 17$0.16$1.11$1.27$36.23$38.773.48%
$35.50Jul 17$1.20$0.16$1.36$34.14$36.863.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.22% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$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
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15
$38.50$35.00Jul 17$0.06$0.09$0.15$34.85$38.65
$37.00$35.50Jul 15$0.12$0.04$0.16$35.34$37.16
$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. 82 found (best R:R 6.14, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
34/3536/37Aug 21$0.84$0.165.25$34.16$36.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
31/3234/35Aug 21$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
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$35.60$37.90
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 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 $-0.78, 99 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
$41.00$42.001:2Aug 7-$0.06$0.94
$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-$0.17$0.83
$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. 57 found (best yield 4.76%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.740.491.3%4.76%6.05%37523
$37.00Aug 21$1.570.481.3%4.30%5.58%4.9K22.7K
$37.50Aug 28$1.510.452.7%4.13%6.79%1.8K169
$37.00Aug 14$1.390.481.3%3.81%5.09%1.2K527
$38.00Aug 28$1.300.414.0%3.56%7.58%565254
$37.50Aug 14$1.170.432.7%3.20%5.86%2.4K594
$37.00Aug 7$1.130.471.3%3.09%4.38%3.7K6.0K
$38.00Aug 21$1.130.404.0%3.09%7.12%3.1K25.0K
$38.50Aug 28$1.110.375.4%3.04%8.43%3189
$38.00Aug 14$0.960.384.0%2.63%6.65%65243

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 266,228
Total Puts 148,724
Put/Call Ratio 0.56
Net Difference 117,504

Prior's Put/Call Breakdown

Total Calls 214,468
Total Puts 107,956
Put/Call Ratio 0.50
Net Difference 106,512

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