Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.56 +3.80%
(7/14 14:55) ◀
|
Tuesday, July 14, 2026 (3:00pm)
January 2026
|
▶ (7/14 15:05)
◀ 7/14 15:00 ▶

Option Volume

Detail
ℹ
Current (07/14 3:00pm) 437,500
Calls: 280,451 (64%)
Puts: 157,049 (36%)
Prior (07/13) 347,179
Calls: 228,862 (66%)
Puts: 118,317 (34%)
Current vs Prior +26.02%
Calls: +22.54% (Calls)
Puts: +32.74% (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 -18.75%
Calls: -14.74%
Puts: -25.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:00pm) $47.22M
Calls: $31.88M (68%)
Puts: $15.34M (32%)
Prior (07/13) $40.66M
Calls: $24.56M (60%)
Puts: $16.10M (40%)
Current vs Prior +16.13%
Calls: +29.81%
Puts: -4.74%
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 -34.12%
Calls: -11.79%
Puts: -56.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:00pm) 0.56
Prior (07/13) 0.52
Current vs Prior +8.32%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -13.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:00pm) 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 2.38% | 3.39%3.39% | 5.28%2.38% | 10.97%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -25.17% | -15.28%-15.28% | -8.41%-25.17% | -3.67%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -14.81% | -12.06%+4.87% | -1.76%-45.78% | -8.28%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -25.17% | -15.28%-15.28% | -8.41%-25.17% | -3.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.67% | 6.11%
Calls: 6.25% | 3.77%
Puts: 9.09% | 8.45%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -45.37% | +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 -38.37% | -3.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($31.88M). 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
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
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 228 of results (avg 4.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.671.68$1.670.6%2230.53638
$37.00Aug 141.421.43$1.420.7%1.9K0.48527
$37.50Aug 141.181.19$1.190.8%2.6K0.43594
$39.00Aug 210.810.82$0.821.2%7880.3116.4K
$37.00Jul 240.640.65$0.651.5%4.4K0.435.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.721.73$1.730.6%5630.521.6K
$36.50Aug 141.481.49$1.490.7%3580.47105
$35.00Aug 211.041.05$1.051.0%5.5K0.3437.0K
$37.00Aug 211.871.89$1.881.1%1.1K0.5111.7K
$36.00Aug 211.411.43$1.421.4%2.0K0.4210.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.1K0.135.1K
$38.50Jul 170.050.06$0.0616.7%8240.0912.6K
$40.50Jul 240.050.06$0.0616.7%2870.06167
$38.00Jul 170.080.09$0.0911.1%10.8K0.1425.0K
$39.50Jul 240.090.10$0.1010.0%2090.101.2K
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
$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. 149 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. 319 active (total vol 320.2K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.120.13$0.137.7%25.3K0.287.6K
$39.50Jul 310.200.22$0.219.5%20.2K0.15315
$37.00Jul 170.290.30$0.303.3%15.4K0.3641.8K
$38.00Jul 240.300.31$0.313.2%11.0K0.263.2K
$38.00Jul 170.080.09$0.0911.1%10.8K0.1425.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.200.22$0.219.5%12.3K0.0829.2K
$36.00Jul 170.250.27$0.267.7%12.3K0.3216.9K
$32.00Aug 210.380.40$0.395.1%8.9K0.1410.0K
$36.50Jul 150.240.26$0.258.0%6.8K0.46178
$35.00Aug 211.041.05$1.051.0%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 99.0%, max 228.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21146.7%46.1%218.0%311482
$29.50Jul 15Aug 7157.9%51.5%206.3%2162
$42.00Jul 15Aug 28105.0%36.3%189.2%5147
$31.00Jul 15Aug 21124.8%43.6%185.9%129229
$32.00Jul 15Aug 21103.2%41.8%147.0%101.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28120.4%36.6%228.8%71
$29.50Jul 15Aug 14157.9%48.5%225.3%1211
$30.00Jul 15Aug 28146.7%46.1%218.1%21.5K
$30.50Jul 15Aug 28135.7%44.8%203.2%71.5K
$31.00Jul 15Aug 28124.8%44.0%183.8%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 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$0.18$0.82$0.184.56$40.18
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$0.16$0.84$0.165.25$32.84
$33.00$32.50Aug 28$0.10$0.40$0.104.00$32.90
$34.00$33.00Aug 21$0.21$0.79$0.213.76$33.79

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 1.66)

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
$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 $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 15Jul 17$0.0781.8%58.9%
$33.50Jul 15Jul 17$0.0771.2%53.5%
$35.00Jul 15Jul 17$0.0946.9%41.7%
$37.50Jul 15Jul 17$0.1042.0%36.0%
$32.50Jul 15Jul 17$0.1292.5%62.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0556.2%41.2%
$42.00Jul 17Jul 31$0.0571.1%37.9%
$35.00Jul 15Jul 17$0.0746.9%41.7%
$35.50Jul 15Jul 17$0.1141.8%38.8%
$37.50Jul 15Jul 17$0.1142.0%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.56% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.32$0.25$0.57$35.93$37.071.56%
$37.00Jul 15$0.13$0.55$0.68$36.32$37.681.86%
$36.00Jul 15$0.66$0.10$0.76$35.24$36.762.08%
$36.50Jul 17$0.53$0.45$0.98$35.52$37.482.68%
$37.00Jul 17$0.30$0.71$1.01$35.99$38.012.76%
$37.50Jul 15$0.06$0.99$1.05$36.45$38.552.87%
$36.00Jul 17$0.84$0.26$1.10$34.90$37.103.01%
$35.50Jul 15$1.10$0.04$1.14$34.36$36.643.12%
$37.50Jul 17$0.16$1.10$1.26$36.24$38.763.45%
$35.50Jul 17$1.23$0.15$1.38$34.12$36.883.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.22% of stock, avg 3.99%)

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
$37.50$36.00Jul 15$0.06$0.10$0.16$35.84$37.66
$37.00$35.50Jul 15$0.13$0.04$0.17$35.33$37.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 5.67, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
31/3234/35Aug 28$0.83$0.174.88$31.17$34.83
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
32/3334/35Aug 28$0.81$0.194.26$32.19$34.81
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
32/3335/36Aug 21$0.80$0.204.00$32.20$35.80
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
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. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 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. 100 found (best net $-0.78, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$42.00$43.001:2Aug 14-$0.08$0.92
$41.00$42.001:2Aug 14-$0.09$0.91
$40.00$41.001:2Aug 14-$0.12$0.88
$42.00$43.001:2Aug 21-$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-$0.17$0.83
$33.00$32.001:2Aug 21-$0.23$0.77
$32.00$31.001:2Aug 28-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.84%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.770.491.2%4.84%6.04%37523
$37.00Aug 21$1.580.491.2%4.32%5.53%5.0K22.7K
$37.50Aug 28$1.530.452.6%4.18%6.76%1.8K169
$37.00Aug 14$1.420.481.2%3.88%5.09%1.9K527
$38.00Aug 28$1.330.413.9%3.64%7.58%565254
$37.50Aug 14$1.180.432.6%3.23%5.80%2.6K594
$38.00Aug 21$1.150.403.9%3.15%7.08%3.1K25.0K
$37.00Aug 7$1.140.471.2%3.12%4.32%3.8K6.0K
$38.50Aug 28$1.130.375.3%3.09%8.40%3189
$38.00Aug 14$0.980.383.9%2.68%6.62%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 280,451
Total Puts 157,049
Put/Call Ratio 0.56
Net Difference 123,402

Prior's Put/Call Breakdown

Total Calls 228,862
Total Puts 118,317
Put/Call Ratio 0.52
Net Difference 110,545

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