Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.60 +3.90%
(7/14 15:20) ◀
|
Tuesday, July 14, 2026 (3:25pm)
January 2026
|
▶ (7/14 15:30)
◀ 7/14 15:25 ▶

Option Volume

Detail
ℹ
Current (07/14 3:25pm) 449,883
Calls: 286,348 (64%)
Puts: 163,535 (36%)
Prior (07/13) 359,469
Calls: 237,851 (66%)
Puts: 121,618 (34%)
Current vs Prior +25.15%
Calls: +20.39% (Calls)
Puts: +34.47% (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 -16.45%
Calls: -12.95%
Puts: -21.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:25pm) $48.48M
Calls: $32.81M (68%)
Puts: $15.68M (32%)
Prior (07/13) $41.33M
Calls: $24.98M (60%)
Puts: $16.36M (40%)
Current vs Prior +17.31%
Calls: +31.35%
Puts: -4.15%
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 -32.36%
Calls: -9.23%
Puts: -55.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:25pm) 0.57
Prior (07/13) 0.51
Current vs Prior +11.69%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:25pm) 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% | 5.30%2.38% | 11.04%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -25.25% | -15.37%-15.37% | -8.04%-25.25% | -3.05%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -14.91% | -12.15%+4.76% | -1.36%-45.84% | -7.69%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -25.25% | -15.37%-15.37% | -8.04%-25.25% | -3.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.59% | 5.62%
Calls: 11.76% | 5.45%
Puts: 9.43% | 5.80%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -24.57% | +31.92%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -14.90% | -11.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($32.81M). Bullish P/C ratio of 0.57.

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
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
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 224 of results (avg 4.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 141.191.20$1.190.8%2.8K0.43594
$37.00Aug 211.621.64$1.631.2%5.0K0.4922.7K
$37.00Jul 240.650.66$0.661.5%4.5K0.445.9K
$36.50Aug 141.681.71$1.691.8%4720.53638
$40.00Aug 210.560.57$0.561.8%1.8K0.2431.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 281.551.57$1.561.3%70.4251
$36.50Jul 240.760.77$0.771.3%4.8K0.47835
$36.00Aug 211.401.42$1.411.4%2.0K0.4210.8K
$37.00Aug 282.012.04$2.031.5%3330.5053
$37.00Jul 311.261.28$1.271.6%5120.5412.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.40, 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%8240.0912.6K
$40.50Jul 240.050.06$0.0616.7%2870.06167
$38.00Jul 170.080.09$0.0911.1%10.9K0.1425.0K
$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%5.5K0.1223.9K

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 176.506.70$6.603.0%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 326.7K, top 25.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.120.14$0.1315.4%25.7K0.297.6K
$39.50Jul 310.210.22$0.224.5%20.2K0.16315
$37.00Jul 170.300.32$0.316.5%15.5K0.3841.8K
$38.00Jul 240.310.32$0.323.1%12.9K0.263.2K
$38.00Jul 170.080.09$0.0911.1%10.9K0.1425.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.250.26$0.263.8%12.5K0.3116.9K
$30.00Aug 210.200.22$0.219.5%12.3K0.0829.2K
$32.00Aug 210.380.39$0.392.6%8.9K0.1410.0K
$36.50Jul 150.230.24$0.244.2%6.9K0.44178
$35.00Jul 170.080.09$0.0911.1%5.5K0.1223.9K

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 96.4%, max 229.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21148.5%46.4%220.2%311482
$29.50Jul 15Aug 7159.8%51.7%209.0%2162
$42.00Jul 15Aug 28105.2%36.3%190.0%5147
$31.00Jul 15Aug 21126.4%43.9%188.0%129229
$32.00Jul 15Aug 21104.6%41.9%150.0%101.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28120.7%36.6%229.5%71
$29.50Jul 15Aug 14159.8%48.7%227.9%1211
$30.00Jul 15Aug 28148.5%46.1%222.3%21.5K
$30.50Jul 15Aug 28137.4%44.9%205.8%71.5K
$31.00Jul 15Aug 28126.4%44.0%187.5%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 9.00, avg 2.08)

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$0.12$0.88$0.127.33$41.12
$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 21$0.11$0.89$0.118.09$31.89
$32.00$31.00Aug 28$0.13$0.87$0.136.69$31.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 19.00, avg 1.63)

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
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 21$0.81$0.81$0.194.26$33.81
$33.00$33.50Aug 7$0.40$0.40$0.104.00$33.40
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$0.87$0.87$0.136.69$39.13
$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
$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
$30.50Jul 15Jul 17$0.05137.4%87.4%
$34.00Jul 15Jul 17$0.0661.7%49.8%
$38.00Jul 15Jul 17$0.0648.1%37.1%
$33.00Jul 15Jul 17$0.0783.1%56.6%
$33.50Jul 15Jul 17$0.0772.4%54.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0558.4%40.6%
$35.00Jul 15Jul 17$0.0748.1%42.5%
$37.50Jul 15Jul 17$0.1141.2%36.2%
$35.50Jul 15Jul 17$0.1241.5%39.8%
$37.00Jul 15Jul 17$0.1636.7%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.58% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.34$0.24$0.58$35.92$37.081.58%
$37.00Jul 15$0.13$0.53$0.66$36.34$37.661.80%
$36.00Jul 15$0.70$0.09$0.79$35.21$36.792.16%
$36.50Jul 17$0.55$0.44$0.99$35.51$37.492.70%
$37.00Jul 17$0.31$0.69$1.00$36.00$38.002.73%
$37.50Jul 15$0.06$0.97$1.03$36.47$38.532.81%
$36.00Jul 17$0.88$0.26$1.14$34.86$37.143.11%
$35.50Jul 15$1.14$0.03$1.17$34.33$36.673.20%
$37.50Jul 17$0.17$1.08$1.25$36.25$38.753.42%
$35.50Jul 17$1.27$0.15$1.42$34.08$36.923.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.16% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.50Jul 15$0.03$0.03$0.06$35.44$38.06
$38.50$35.50Jul 15$0.03$0.03$0.06$35.44$38.56
$37.50$35.50Jul 15$0.06$0.03$0.09$35.41$37.59
$39.00$34.50Jul 17$0.04$0.06$0.10$34.40$39.10
$38.00$36.00Jul 15$0.03$0.09$0.12$35.88$38.12
$38.50$36.00Jul 15$0.03$0.09$0.12$35.88$38.62
$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
$37.50$36.00Jul 15$0.06$0.09$0.15$35.85$37.65
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 5.25, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
32/3334/35Aug 21$0.82$0.184.56$32.18$34.82
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
31/3234/35Aug 28$0.81$0.194.26$31.19$34.81
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
34/3436/36Aug 28$0.40$0.104.00$33.60$36.40
36/3638/39Aug 28$0.40$0.104.00$36.10$38.90
33/3434/35Aug 28$0.79$0.213.76$32.71$34.79

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 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$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, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$41.00$42.001:2Aug 7-$0.06$0.94
$41.00$42.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 14-$0.08$0.92
$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-$0.17$0.83
$33.00$32.001:2Aug 21-$0.24$0.76
$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. 56 found (best yield 4.89%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.790.501.1%4.89%5.98%37523
$37.00Aug 21$1.620.491.1%4.43%5.52%5.0K22.7K
$37.50Aug 28$1.550.462.5%4.23%6.69%1.8K169
$37.00Aug 14$1.420.481.1%3.88%4.97%2.0K527
$38.00Aug 28$1.340.423.8%3.66%7.49%565254
$37.50Aug 14$1.190.432.5%3.25%5.71%2.8K594
$38.00Aug 21$1.160.403.8%3.17%6.99%3.3K25.0K
$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$0.980.383.8%2.68%6.50%116243

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 286,348
Total Puts 163,535
Put/Call Ratio 0.57
Net Difference 122,813

Prior's Put/Call Breakdown

Total Calls 237,851
Total Puts 121,618
Put/Call Ratio 0.51
Net Difference 116,233

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