Tour v334
IBIT
iShares Bitcoin Trust ETF
$36.55 +3.76%
(7/14 15:40) ◀
|
Tuesday, July 14, 2026 (3:45pm)
January 2026
|
▶ (7/14 15:50)
◀ 7/14 15:45 ▶

Option Volume

Detail
ℹ
Current (07/14 3:45pm) 463,810
Calls: 295,039 (64%)
Puts: 168,771 (36%)
Prior (07/13) 383,733
Calls: 247,772 (65%)
Puts: 135,961 (35%)
Current vs Prior +20.87%
Calls: +19.08% (Calls)
Puts: +24.13% (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 -13.87%
Calls: -10.31%
Puts: -19.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:45pm) $49.25M
Calls: $33.07M (67%)
Puts: $16.17M (33%)
Prior (07/13) $59.60M
Calls: $25.85M (43%)
Puts: $33.75M (57%)
Current vs Prior -17.37%
Calls: +27.96%
Puts: -52.08%
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 -31.29%
Calls: -8.50%
Puts: -54.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:45pm) 0.57
Prior (07/13) 0.55
Current vs Prior +4.25%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:45pm) 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% | 3.42%3.42% | 5.28%2.44% | 11.03%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -23.43% | -14.57%-14.57% | -8.39%-23.43% | -3.16%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -12.83% | -11.32%+5.75% | -1.73%-44.52% | -7.79%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -23.43% | -14.57%-14.57% | -8.39%-23.43% | -3.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.68% | 2.61%
Calls: 6.45% | 3.85%
Puts: 6.90% | 1.37%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -52.42% | -38.73%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -46.32% | -58.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($33.07M). 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
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
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 226 of results (avg 4.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.681.69$1.690.6%5440.53638
$37.50Aug 141.201.21$1.210.8%2.9K0.43594
$38.00Aug 211.151.16$1.150.9%3.3K0.4025.0K
$38.00Aug 140.980.99$0.991.0%1180.38243
$37.00Jul 310.910.92$0.921.1%3.0K0.4516.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.891.91$1.901.1%1.4K0.5211.7K
$37.00Aug 141.751.77$1.761.1%7520.521.6K
$36.50Aug 141.501.52$1.511.3%6860.47105
$37.00Jul 170.720.73$0.731.4%1.0K0.6430.9K
$36.00Aug 211.421.44$1.431.4%2.2K0.4210.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 150.050.06$0.0616.7%7.1K0.135.1K
$40.50Jul 240.050.06$0.0616.7%2870.06167
$42.00Jul 310.050.06$0.0616.7%7560.052.4K
$40.00Jul 240.060.07$0.0714.3%3330.072.5K
$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%2150.048.3K
$32.50Jul 240.060.07$0.0714.3%1020.062.6K
$30.00Jul 310.060.07$0.0714.3%470.049.4K
$30.50Jul 310.070.08$0.0812.5%10.041

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
$30.00Jul 246.456.80$6.635.3%--1.0095
$31.00Jul 245.455.85$5.657.1%11.0015
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 152.773.15$2.9612.8%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 335.4K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.110.12$0.128.3%26.0K0.277.6K
$39.50Jul 310.200.22$0.219.5%20.2K0.15315
$37.00Jul 170.280.30$0.296.9%16.2K0.3641.8K
$38.00Jul 240.300.31$0.313.2%13.9K0.253.2K
$38.00Jul 170.080.09$0.0911.1%11.1K0.1425.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.260.28$0.277.4%12.6K0.3216.9K
$30.00Aug 210.200.22$0.219.5%12.3K0.0829.2K
$32.00Aug 210.390.41$0.405.0%8.9K0.1510.0K
$36.50Jul 150.250.27$0.267.7%7.0K0.47178
$35.00Aug 211.051.07$1.061.9%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. 50 strikes (avg 96.0%, max 232.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21148.6%46.0%222.8%312482
$29.50Jul 15Aug 7159.9%51.5%210.3%2162
$42.00Jul 15Aug 28106.9%36.6%192.4%5147
$31.00Jul 15Aug 21126.3%44.0%187.2%129229
$32.00Jul 15Aug 21104.4%42.0%148.6%101.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28122.6%36.9%232.1%71
$29.50Jul 15Aug 14159.9%48.5%229.8%1211
$30.00Jul 15Aug 28148.6%46.2%221.4%21.5K
$30.50Jul 15Aug 28137.4%45.0%205.1%71.5K
$31.00Jul 15Aug 28126.3%44.0%187.0%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 8.09, avg 1.96)

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$0.12$0.88$0.127.33$41.12
$41.00$42.00Aug 28$0.15$0.85$0.155.67$41.15
$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$0.11$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
$36.00$35.50Jul 17$0.11$0.39$0.113.55$35.89
$34.50$34.00Aug 7$0.11$0.39$0.113.55$34.39

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 1.59)

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$0.81$0.81$0.194.26$33.81
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
$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$3.33$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
$38.00Jul 15Jul 17$0.0647.7%38.2%
$33.00Jul 15Jul 17$0.0782.8%56.0%
$33.50Jul 15Jul 17$0.0772.0%53.5%
$32.50Jul 15Jul 17$0.1093.6%63.2%
$37.50Jul 15Jul 17$0.1041.9%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 15Jul 17$0.0554.3%39.6%
$35.00Jul 15Jul 17$0.0747.3%41.6%
$38.00Jul 15Jul 17$0.0847.7%38.2%
$37.50Jul 15Jul 17$0.1041.9%36.5%
$35.50Jul 15Jul 17$0.1242.0%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.56% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 15$0.31$0.26$0.57$35.93$37.071.56%
$37.00Jul 15$0.12$0.58$0.70$36.30$37.701.92%
$36.00Jul 15$0.64$0.10$0.74$35.26$36.742.02%
$36.50Jul 17$0.52$0.46$0.98$35.52$37.482.68%
$37.00Jul 17$0.29$0.73$1.02$35.98$38.022.79%
$37.50Jul 15$0.06$0.98$1.04$36.46$38.542.85%
$36.00Jul 17$0.82$0.27$1.09$34.91$37.092.98%
$35.50Jul 15$1.07$0.04$1.11$34.39$36.613.04%
$37.50Jul 17$0.16$1.08$1.24$36.26$38.743.39%
$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 0.19% of stock, avg 4.02%)

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$0.06$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$0.05$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
$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
$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. 90 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
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
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. 71 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 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
$40.00$41.00$42.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Aug 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
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29

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, 97 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-$0.13$0.87
$32.00$31.001:2Aug 21-$0.18$0.82
$33.00$32.001:2Aug 21-$0.25$0.75
$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 4.79%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.750.491.2%4.79%6.02%37523
$37.00Aug 21$1.570.481.2%4.30%5.53%5.1K22.7K
$37.50Aug 28$1.520.452.6%4.16%6.76%1.8K169
$37.00Aug 14$1.420.481.2%3.89%5.12%2.0K527
$38.00Aug 28$1.330.414.0%3.64%7.61%566254
$37.50Aug 14$1.200.432.6%3.28%5.88%2.9K594
$38.00Aug 21$1.150.404.0%3.15%7.11%3.3K25.0K
$37.00Aug 7$1.130.471.2%3.09%4.32%4.2K6.0K
$38.50Aug 28$1.130.375.3%3.09%8.43%3689
$38.00Aug 14$0.980.384.0%2.68%6.65%118243

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 295,039
Total Puts 168,771
Put/Call Ratio 0.57
Net Difference 126,268

Prior's Put/Call Breakdown

Total Calls 247,772
Total Puts 135,961
Put/Call Ratio 0.55
Net Difference 111,811

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