Tour v333
IBIT
iShares Bitcoin Trust ETF
$36.54 +3.75%
(7/14 15:25) ◀
|
Tuesday, July 14, 2026 (3:30pm)
January 2026
|
▶ (7/14 15:35)
◀ 7/14 15:30 ▶

Option Volume

Detail
ℹ
Current (07/14 3:30pm) 452,531
Calls: 288,314 (64%)
Puts: 164,217 (36%)
Prior (07/13) 372,210
Calls: 241,078 (65%)
Puts: 131,132 (35%)
Current vs Prior +21.58%
Calls: +19.59% (Calls)
Puts: +25.23% (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 -15.96%
Calls: -12.35%
Puts: -21.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:30pm) $48.42M
Calls: $32.53M (67%)
Puts: $15.89M (33%)
Prior (07/13) $57.77M
Calls: $25.00M (43%)
Puts: $32.77M (57%)
Current vs Prior -16.18%
Calls: +30.14%
Puts: -51.51%
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 -32.44%
Calls: -9.99%
Puts: -55.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:30pm) 0.57
Prior (07/13) 0.54
Current vs Prior +4.71%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:30pm) 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 2.44% | 3.39%3.39% | 5.25%2.44% | 11.06%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -23.41% | -15.23%-15.23% | -8.84%-23.41% | -2.89%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -12.81% | -12.01%+4.93% | -2.21%-44.50% | -7.54%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -23.41% | -15.23%-15.23% | -8.84%-23.41% | -2.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.20% | 5.40%
Calls: 9.38% | 3.85%
Puts: 7.02% | 6.94%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -41.60% | +26.76%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -34.11% | -14.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($32.53M). 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 BEARISH
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
15:30BULLISHBULLISHBULLISH
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 223 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.800.81$0.811.2%7970.3116.4K
$37.00Aug 211.581.60$1.591.3%5.0K0.4922.7K
$38.00Aug 211.141.16$1.151.7%3.3K0.4025.0K
$31.00Jul 315.655.75$5.701.8%20.95284
$36.50Aug 141.651.68$1.671.8%4980.53638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.721.73$1.730.6%7120.521.6K
$36.50Jul 311.041.05$1.051.0%4510.4711
$36.00Jul 310.830.84$0.841.2%1.3K0.402.6K
$36.50Jul 240.780.79$0.791.3%4.8K0.47835
$36.00Aug 281.571.59$1.581.3%70.4251

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 310.050.06$0.0616.7%7490.052.4K
$40.00Jul 240.060.07$0.0714.3%3330.072.5K
$38.00Jul 170.080.09$0.0911.1%10.9K0.1425.0K
$41.00Jul 310.080.09$0.0911.1%880.073.9K
$37.00Jul 150.110.12$0.128.3%25.7K0.287.6K
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 328.8K, top 25.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%25.7K0.287.6K
$39.50Jul 310.200.21$0.214.8%20.2K0.15315
$37.00Jul 170.290.30$0.303.3%15.8K0.3741.8K
$38.00Jul 240.290.30$0.303.3%13.1K0.263.2K
$38.00Jul 170.080.09$0.0911.1%10.9K0.1425.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.260.27$0.273.7%12.5K0.3216.9K
$30.00Aug 210.200.22$0.219.5%12.3K0.0829.2K
$32.00Aug 210.380.40$0.395.1%8.9K0.1410.0K
$36.50Jul 150.250.27$0.267.7%6.9K0.46178
$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 96.5%, max 230.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21148.2%45.9%222.7%311482
$29.50Jul 15Aug 7159.5%51.6%208.9%2162
$42.00Jul 15Aug 28105.9%36.3%192.1%5147
$31.00Jul 15Aug 21126.1%43.9%186.9%129229
$32.00Jul 15Aug 21104.3%41.9%149.1%101.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28121.5%36.8%230.3%71
$29.50Jul 15Aug 14159.5%48.6%228.2%1211
$30.00Jul 15Aug 28148.2%46.0%222.6%21.5K
$30.50Jul 15Aug 28137.1%44.8%206.0%71.5K
$31.00Jul 15Aug 28126.1%43.8%187.6%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 9.00, avg 2.01)

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$0.16$0.84$0.165.25$40.16
$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$0.10$0.90$0.109.00$31.90
$32.00$31.00Aug 28$0.13$0.87$0.136.69$31.87
$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. 141 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
$43.00$39.00Aug 28$3.36$3.36$0.645.25$39.64

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
$38.00Jul 15Jul 17$0.0649.0%37.5%
$33.00Jul 15Jul 17$0.0782.7%56.4%
$33.50Jul 15Jul 17$0.0772.0%53.9%
$35.00Jul 15Jul 17$0.0747.5%42.2%
$35.50Jul 15Jul 17$0.1042.3%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 15Jul 17$0.0549.0%37.5%
$38.50Jul 15Jul 17$0.0556.6%40.0%
$35.00Jul 15Jul 17$0.0747.5%42.2%
$37.50Jul 15Jul 17$0.1141.0%35.7%
$35.50Jul 15Jul 17$0.1242.3%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.59% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.32$0.26$0.58$35.92$37.081.59%
$37.00Jul 15$0.12$0.57$0.69$36.31$37.691.89%
$36.00Jul 15$0.66$0.10$0.76$35.24$36.762.08%
$36.50Jul 17$0.52$0.46$0.98$35.52$37.482.68%
$37.50Jul 15$0.05$0.97$1.02$36.48$38.522.79%
$37.00Jul 17$0.30$0.72$1.02$35.98$38.022.79%
$36.00Jul 17$0.84$0.27$1.11$34.89$37.113.04%
$35.50Jul 15$1.13$0.04$1.17$34.33$36.673.20%
$37.50Jul 17$0.16$1.08$1.24$36.26$38.743.39%
$35.50Jul 17$1.23$0.16$1.39$34.11$36.893.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 184 found (cheapest 0.19% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.50Jul 15$0.03$0.04$0.07$35.43$38.07
$37.50$35.50Jul 15$0.05$0.04$0.09$35.41$37.59
$39.00$34.50Jul 17$0.04$0.06$0.10$34.40$39.10
$38.50$34.50Jul 17$0.05$0.06$0.11$34.39$38.61
$38.00$36.00Jul 15$0.03$0.10$0.13$35.87$38.13
$39.00$35.00Jul 17$0.04$0.09$0.13$34.87$39.13
$38.50$35.00Jul 17$0.05$0.09$0.14$34.86$38.64
$37.50$36.00Jul 15$0.05$0.10$0.15$35.85$37.65
$38.00$34.50Jul 17$0.09$0.06$0.15$34.35$38.15
$37.00$35.50Jul 15$0.12$0.04$0.16$35.34$37.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 6.69, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
34/3536/37Aug 21$0.85$0.155.67$34.15$36.85
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
31/3234/35Aug 21$0.81$0.194.26$31.19$34.81
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
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80
33/3434/35Aug 28$0.80$0.204.00$32.70$34.80

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
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 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. 101 found (best net $-0.78, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.01$1.49
$40.00$41.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.08$0.92
$40.00$41.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$40.001:2Jul 15-$0.78$2.22
$31.00$30.001:2Aug 21-$0.13$0.87
$32.00$31.001:2Aug 21-$0.19$0.81
$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. 56 found (best yield 4.82%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.760.501.3%4.82%6.08%37523
$37.00Aug 21$1.580.491.3%4.32%5.58%5.0K22.7K
$37.50Aug 28$1.520.462.6%4.16%6.79%1.8K169
$37.00Aug 14$1.390.481.3%3.80%5.06%2.0K527
$38.00Aug 28$1.310.414.0%3.59%7.58%565254
$37.50Aug 14$1.160.432.6%3.17%5.80%2.9K594
$37.00Aug 7$1.140.471.3%3.12%4.38%4.2K6.0K
$38.00Aug 21$1.140.404.0%3.12%7.12%3.3K25.0K
$38.50Aug 28$1.120.375.4%3.07%8.43%3189
$38.00Aug 14$0.960.384.0%2.63%6.62%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 288,314
Total Puts 164,217
Put/Call Ratio 0.57
Net Difference 124,097

Prior's Put/Call Breakdown

Total Calls 241,078
Total Puts 131,132
Put/Call Ratio 0.54
Net Difference 109,946

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