Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.60 +3.92%
(7/14 14:35) ◀
|
Tuesday, July 14, 2026 (2:40pm)
January 2026
|
▶ (7/14 14:45)
◀ 7/14 14:40 ▶

Option Volume

Detail
ℹ
Current (07/14 2:40pm) 429,769
Calls: 276,842 (64%)
Puts: 152,927 (36%)
Prior (07/13) 332,708
Calls: 221,782 (67%)
Puts: 110,926 (33%)
Current vs Prior +29.17%
Calls: +24.83% (Calls)
Puts: +37.86% (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 -20.19%
Calls: -15.84%
Puts: -27.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:40pm) $46.05M
Calls: $31.73M (69%)
Puts: $14.31M (31%)
Prior (07/13) $39.23M
Calls: $23.54M (60%)
Puts: $15.69M (40%)
Current vs Prior +17.37%
Calls: +34.81%
Puts: -8.78%
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 -35.76%
Calls: -12.20%
Puts: -59.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:40pm) 0.55
Prior (07/13) 0.50
Current vs Prior +10.44%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -15.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:40pm) 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 2.40% | 3.47%3.47% | 5.36%2.40% | 10.90%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -24.39% | -13.33%-13.33% | -7.09%-24.39% | -4.25%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -13.93% | -10.03%+7.29% | -0.34%-45.21% | -8.83%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -24.39% | -13.33%-13.33% | -7.09%-24.39% | -4.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.48% | 5.99%
Calls: 6.06% | 3.64%
Puts: 10.91% | 8.33%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -39.60% | +40.61%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -31.86% | -5.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($31.73M). Bullish P/C ratio of 0.55.

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
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
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 222 of results (avg 4.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.601.62$1.611.2%4.9K0.4922.7K
$37.50Jul 310.720.73$0.731.4%3100.39526
$35.00Aug 212.762.80$2.781.4%2.9K0.6745.2K
$38.00Aug 211.161.18$1.171.7%3.1K0.4025.0K
$40.00Aug 210.560.57$0.561.8%1.5K0.2431.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.391.40$1.400.7%2.0K0.4210.8K
$37.00Aug 211.851.87$1.861.1%9940.5111.7K
$36.50Jul 240.770.78$0.781.3%4.7K0.47835
$36.00Aug 281.541.56$1.551.3%70.4251
$37.00Jul 311.261.28$1.271.6%4870.5412.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.1K0.145.1K
$38.50Jul 170.050.06$0.0616.7%7690.0912.6K
$40.50Jul 240.050.06$0.0616.7%2870.06167
$40.00Jul 240.070.08$0.0812.5%3330.082.5K
$38.00Jul 170.090.10$0.1010.0%10.8K0.1525.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.050.06$0.0616.7%4.0K0.0812.0K
$32.00Jul 240.050.06$0.0616.7%2150.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.052.6K
$30.00Jul 310.060.07$0.0714.3%470.049.4K
$36.00Jul 150.080.09$0.0911.1%2.9K0.201.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 156.907.30$7.105.6%961.001
$30.00Jul 156.406.70$6.554.6%2911.007
$30.50Jul 155.806.40$6.109.8%21.002
$31.00Jul 155.455.70$5.584.5%1271.0010
$31.50Jul 154.905.20$5.055.9%91.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.354.55$4.454.5%31.00624
$42.00Jul 175.355.50$5.432.8%201.004.5K
$43.00Jul 176.356.55$6.453.1%--1.00290
$42.50Jul 245.806.05$5.934.2%661.00--
$43.50Jul 156.407.35$6.8813.8%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 316.0K, top 25.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.130.14$0.147.1%25.0K0.307.6K
$39.50Jul 310.210.23$0.229.1%20.2K0.16315
$37.00Jul 170.310.33$0.326.3%15.4K0.3841.8K
$38.00Jul 170.090.10$0.1010.0%10.8K0.1525.0K
$38.00Jul 240.320.33$0.333.0%10.5K0.273.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.21$0.214.8%12.3K0.0829.2K
$36.00Jul 170.250.26$0.263.8%12.1K0.3116.9K
$32.00Aug 210.370.39$0.385.3%8.9K0.1410.0K
$36.50Jul 150.230.24$0.244.2%6.8K0.44178
$35.00Aug 211.011.03$1.022.0%5.5K0.3337.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 98.4%, max 224.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21146.4%46.0%218.0%311482
$29.50Jul 15Aug 7157.5%51.1%208.4%2162
$42.00Jul 15Aug 28103.6%36.2%186.6%5147
$31.00Jul 15Aug 21124.6%43.6%185.8%129229
$32.00Jul 15Aug 21103.1%41.6%148.0%81.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28119.0%36.7%224.3%71
$29.50Jul 15Aug 14157.5%48.7%223.5%1211
$30.00Jul 15Aug 28146.4%45.8%219.8%21.5K
$30.50Jul 15Aug 28135.4%44.6%203.3%71.5K
$31.00Jul 15Aug 28124.6%43.7%185.1%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 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.10$0.90$0.109.00$41.10
$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
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$41.00$42.00Aug 28$0.15$0.85$0.155.67$41.15
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
$34.00$33.00Aug 21$0.21$0.79$0.213.76$33.79
$36.00$35.50Jul 17$0.11$0.39$0.113.55$35.89
$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. 145 found (best R:R 19.00, avg 1.66)

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$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 21$0.83$0.83$0.174.88$33.83
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
$34.00$34.50Jul 31$0.40$0.40$0.104.00$34.40
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
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$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 $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 15Jul 17$0.0581.9%59.3%
$38.00Jul 15Jul 17$0.0649.2%38.1%
$33.50Jul 15Jul 17$0.0771.4%54.0%
$35.00Jul 15Jul 17$0.0947.5%42.4%
$37.50Jul 15Jul 17$0.1140.6%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0555.0%40.3%
$42.00Jul 17Jul 31$0.0570.4%37.7%
$35.00Jul 15Jul 17$0.0747.5%42.4%
$37.50Jul 15Jul 17$0.1040.6%36.4%
$35.50Jul 15Jul 17$0.1142.5%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.56% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.33$0.24$0.57$35.93$37.071.56%
$37.00Jul 15$0.14$0.55$0.69$36.31$37.691.89%
$36.00Jul 15$0.68$0.09$0.77$35.23$36.772.10%
$36.50Jul 17$0.55$0.44$0.99$35.51$37.492.70%
$37.00Jul 17$0.32$0.72$1.04$35.96$38.042.84%
$37.50Jul 15$0.06$1.00$1.06$36.44$38.562.90%
$36.00Jul 17$0.86$0.26$1.12$34.88$37.123.06%
$35.50Jul 15$1.09$0.04$1.13$34.37$36.633.09%
$37.50Jul 17$0.17$1.10$1.27$36.23$38.773.47%
$35.50Jul 17$1.22$0.15$1.37$34.13$36.873.74%

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
$38.00$36.00Jul 15$0.04$0.09$0.13$35.87$38.13
$39.00$35.00Jul 17$0.04$0.09$0.13$34.87$39.13
$37.50$36.00Jul 15$0.06$0.09$0.15$35.85$37.65
$38.50$35.00Jul 17$0.06$0.09$0.15$34.85$38.65
$38.00$34.50Jul 17$0.10$0.06$0.16$34.34$38.16
$37.00$35.50Jul 15$0.14$0.04$0.18$35.32$37.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
32/3334/35Aug 21$0.82$0.184.56$32.18$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
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
32/3335/36Aug 21$0.80$0.204.00$32.20$35.80
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
33/3434/35Aug 28$0.80$0.204.00$32.70$34.80
36/3638/38Aug 28$0.40$0.104.00$35.60$37.90

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
$41.00$42.00$43.00Aug 14$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 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
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$0.07$0.9313.29
$35.00$36.00$37.00Aug 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. 98 found (best net $-0.78, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$41.00$42.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 21-$0.11$0.89
$40.00$41.001:2Aug 14-$0.13$0.87
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-$0.25$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 4.81%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.760.501.1%4.81%5.90%37523
$37.00Aug 21$1.600.491.1%4.37%5.46%4.9K22.7K
$37.50Aug 28$1.520.462.5%4.15%6.61%1.8K169
$37.00Aug 14$1.420.481.1%3.88%4.97%1.7K527
$38.00Aug 28$1.330.413.8%3.63%7.46%565254
$37.50Aug 14$1.170.432.5%3.20%5.66%2.5K594
$38.00Aug 21$1.160.403.8%3.17%6.99%3.1K25.0K
$37.00Aug 7$1.140.471.1%3.11%4.21%3.8K6.0K
$38.50Aug 28$1.140.385.2%3.11%8.31%3189
$38.00Aug 14$0.990.393.8%2.70%6.53%115243

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 276,842
Total Puts 152,927
Put/Call Ratio 0.55
Net Difference 123,915

Prior's Put/Call Breakdown

Total Calls 221,782
Total Puts 110,926
Put/Call Ratio 0.50
Net Difference 110,856

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