Tour v325
IWM
iShares Russell 2000 ETF
$293.44 -0.86%
(7/13 15:00) ◀
|
Monday, July 13, 2026 (3:05pm)
January 2026
|
▶ (7/13 15:10)
◀ 7/13 15:05 ▶

Option Volume

Detail
ℹ
Current (07/13 3:05pm) 1,057,504
Calls: 381,507 (36%)
Puts: 675,997 (64%)
Prior (07/10) 1,184,906
Calls: 568,975 (48%)
Puts: 615,931 (52%)
Current vs Prior -10.75%
Calls: -32.95% (Calls)
Puts: +9.75% (Puts)
Prior 7-Day Total 11,049,698
Calls: 4,537,663 (41%)
Puts: 6,512,035 (59%)
Prior 7-Day Average 1,578,528
Calls: 648,237 (41%)
Puts: 930,290 (59%)
Current vs Prior 7-Day Avg -33.01%
Calls: -41.15%
Puts: -27.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:05pm) $98.02M
Calls: $22.79M (23%)
Puts: $75.23M (77%)
Prior (07/10) $72.24M
Calls: $36.80M (51%)
Puts: $35.45M (49%)
Current vs Prior +35.68%
Calls: -38.06%
Puts: +112.24%
Prior 7-Day Total $894.08M
Calls: $277.50M (31%)
Puts: $616.59M (69%)
Prior 7-Day Average $127.73M
Calls: $39.64M (31%)
Puts: $88.08M (69%)
Current vs Prior 7-Day Avg -23.26%
Calls: -42.51%
Puts: -14.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:05pm) 1.77
Prior (07/10) 1.08
Current vs Prior +63.68%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +23.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:05pm) 3,200,042
Calls: 680,264 (21%)
Puts: 2,519,778 (79%)
Prior (07/10) 3,378,014
Calls: 763,488 (23%)
Puts: 2,614,526 (77%)
Current vs Prior -5.27%
Prior 7-Day Total 20,873,179
Calls: 4,538,103 (22%)
Puts: 16,335,076 (78%)
Prior 7-Day Average 2,981,882
Calls: 648,300 (22%)
Puts: 2,333,582 (78%)
Current vs Prior 7-Day Avg +7.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/13) | Next (07/14)Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.43% | 1.31%0.43% | 1.56%2.05% | 2.94%1.56% | 5.59%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior -55.29% | -3.17%+12.58% | +63.83%+442.15% | +51.22%-0.01% | -7.12%
Prior 7-Day Avg 1.03% | 1.38%0.56% | 1.29%1.27% | 2.54%2.17% | 6.46%
Current vs 7-Day Avg -58.64% | -5.14%-23.40% | +20.80%+62.10% | +15.77%-28.14% | -13.52%
Prior 7-Day Eod 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs 7-Day Eod -55.29% | -3.17%+12.58% | +63.83%+442.15% | +51.22%-0.01% | -7.12%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.18% | 1.31%
Calls: 6.67% | 1.03%
Puts: 7.69% | 1.58%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior +246.86% | -47.39%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 3.15% | 2.83%
Puts: 3.17% | 3.33%
Current vs 7-Day Avg +127.11% | -57.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($75.23M) vs calls ($22.79M). Extreme bearish P/C ratio of 1.77 - heavy put buying. P/C ratio rising 64% - increased hedging/bearish positioning. Put-heavy open interest (2,519,778 puts vs 680,264 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 997 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.4958.69$58.590.3%31.00120
$245.00Jul 1348.3448.53$48.440.4%11.00--
$236.00Jul 1757.4957.72$57.610.4%21.0021
$250.00Jul 1343.3443.52$43.430.4%71.001
$237.00Jul 1756.4956.73$56.610.4%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 1331.4731.66$31.570.6%481.00--
$324.00Jul 1330.4730.66$30.570.6%481.00--
$323.00Jul 1329.4729.66$29.570.6%121.00--
$321.00Jul 1327.4727.66$27.570.7%411.00--
$319.00Jul 1325.4725.66$25.570.7%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 281 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 160.050.06$0.0616.7%910.032.4K
$306.00Jul 170.050.06$0.0616.7%4610.022.4K
$320.00Jul 310.050.06$0.0616.7%520.014.2K
$300.00Jul 140.060.07$0.0714.3%1.5K0.043.6K
$302.00Jul 150.060.07$0.0714.3%1050.0492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 150.050.06$0.0616.7%610.0246
$270.00Jul 160.050.06$0.0616.7%30.01130
$261.00Jul 170.050.06$0.0616.7%--0.0116.9K
$262.00Jul 170.050.06$0.0616.7%--0.011.2K
$245.00Jul 240.050.06$0.0616.7%--0.01171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 491 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 754.1154.43$54.270.6%101.0010
$245.00Aug 749.1849.50$49.340.6%11.0051
$250.00Aug 744.2644.58$44.420.7%--1.0087
$245.00Aug 1449.4749.78$49.630.6%11.002
$235.00Aug 2159.5559.81$59.680.4%--1.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 132.492.62$2.565.1%7.1K1.001.5K
$297.00Jul 133.493.60$3.553.1%1.6K1.002.0K
$298.00Jul 134.494.60$4.552.4%2411.00839
$299.00Jul 135.495.60$5.552.0%2.0K1.004.1K
$300.00Jul 136.486.60$6.541.8%2271.00203

Most actively traded options today. High liquidity = easy entry/exit. 1,100 active (total vol 1.1M, top 115.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 130.010.02$0.0250.0%69.7K0.04608
$294.00Jul 130.100.11$0.119.1%60.8K0.24743
$296.00Jul 130.000.01$0.01100.0%57.1K0.013.1K
$297.00Jul 130.000.01$0.01100.0%23.1K0.012.7K
$298.00Jul 130.000.01$0.01100.0%17.9K0.013.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 130.140.15$0.156.7%115.8K0.293.8K
$294.00Jul 130.620.67$0.657.7%99.1K0.775.3K
$292.00Jul 130.030.04$0.0425.0%60.0K0.081.9K
$295.00Jul 131.531.61$1.575.1%32.7K0.965.8K
$290.00Jul 140.610.63$0.623.2%22.5K0.23740

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 443.0%, max 1618.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 13Aug 21516.0%31.6%1534.8%6582
$250.00Jul 13Aug 21462.4%30.1%1436.4%74.5K
$320.00Jul 13Aug 21260.9%17.9%1359.0%1767.3K
$260.00Jul 13Aug 21357.2%27.3%1207.7%55.7K
$264.00Jul 13Aug 21315.7%26.3%1100.6%381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 13Aug 21570.3%33.2%1618.3%8422.4K
$245.00Jul 13Aug 21516.0%31.6%1534.8%4410.7K
$320.00Jul 13Aug 21260.9%17.9%1359.0%42230
$265.00Jul 13Aug 21305.4%26.0%1073.1%95021.6K
$269.00Jul 13Aug 21264.1%25.1%953.5%628

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 289.00, avg 4.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 21$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 14$0.17$4.83$0.1728.41$320.17
$320.00$325.00Aug 21$0.27$4.73$0.2717.52$320.27
$306.00$308.00Jul 23$0.11$1.89$0.1117.18$306.11
$315.00$317.50Aug 7$0.14$2.36$0.1416.86$315.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$264.00$235.00Jul 22$0.10$28.90$0.10289.00$263.90
$255.00$250.00Aug 7$0.10$4.90$0.1049.00$254.90
$270.00$260.00Jul 27$0.21$9.79$0.2146.62$269.79
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 14$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 659 found (best R:R 149.00, avg 2.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.90$14.90$0.10149.00$259.90
$272.00$283.00Jul 15$10.87$10.87$0.1383.62$282.87
$235.00$240.00Aug 21$4.90$4.90$0.1049.00$239.90
$255.00$263.00Jul 31$7.83$7.83$0.1746.06$262.83
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$310.00Jul 31$2.88$2.88$0.1224.00$310.12
$320.00$315.00Aug 21$4.67$4.67$0.3314.15$315.33
$310.00$308.00Jul 31$1.86$1.86$0.1413.29$308.14
$305.00$301.00Jul 20$3.68$3.68$0.3211.50$301.32
$314.00$310.00Aug 7$3.66$3.66$0.3410.76$310.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.46, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 13Jul 14$0.0676.6%23.9%
$317.50Jul 24Jul 31$0.0718.2%17.4%
$283.00Jul 13Jul 14$0.08119.7%37.4%
$272.00Jul 13Jul 15$0.11233.3%44.2%
$299.00Jul 13Jul 14$0.1166.3%23.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 13Jul 14$0.06130.1%39.0%
$277.50Jul 15Jul 16$0.0637.6%34.4%
$264.00Jul 17Jul 22$0.0645.7%33.6%
$314.00Jul 20Aug 7$0.0619.3%17.7%
$283.00Jul 13Jul 14$0.07119.7%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 467 found (cheapest 0.26% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 13$0.60$0.15$0.75$292.25$293.750.26%
$294.00Jul 13$0.11$0.65$0.76$293.24$294.760.26%
$292.00Jul 13$1.49$0.04$1.53$290.47$293.530.52%
$295.00Jul 13$0.02$1.57$1.59$293.41$296.590.54%
$291.00Jul 13$2.47$0.02$2.49$288.51$293.490.85%
$296.00Jul 13$0.01$2.56$2.57$293.43$298.570.88%
$294.00Jul 14$1.38$1.90$3.28$290.72$297.281.12%
$293.00Jul 14$1.94$1.45$3.39$289.61$296.391.16%
$295.00Jul 14$0.94$2.46$3.40$291.60$298.401.16%
$290.00Jul 13$3.46$0.02$3.48$286.52$293.481.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.05% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 13$0.11$0.04$0.15$291.85$294.15
$294.00$293.00Jul 13$0.11$0.15$0.26$292.74$294.26
$298.00$289.00Jul 14$0.21$0.46$0.67$288.33$298.67
$297.00$289.00Jul 14$0.36$0.46$0.82$288.18$297.82
$298.00$290.00Jul 14$0.21$0.62$0.83$289.17$298.83
$297.00$290.00Jul 14$0.36$0.62$0.98$289.02$297.98
$298.00$291.00Jul 14$0.21$0.83$1.04$289.96$299.04
$296.00$289.00Jul 14$0.60$0.46$1.06$287.94$297.06
$298.00$289.00Jul 15$0.40$0.73$1.13$287.87$299.13
$297.00$291.00Jul 14$0.36$0.83$1.19$289.81$298.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 53.55, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260261/267Aug 7$5.89$0.1153.55$254.11$266.89
250/255261/267Aug 7$5.86$0.1441.86$249.14$266.86
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/276Aug 14$5.51$0.4911.24$254.49$275.51
250/255270/276Aug 14$5.44$0.569.71$249.56$275.44
286/287289/290Jul 15$0.90$0.109.00$286.10$289.90
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90
290/291292/293Jul 21$0.90$0.109.00$290.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.06$4.9482.33
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$260.00$270.00Jul 27$0.14$9.8670.43
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 397 found (best net $-0.01, 375 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$325.001:2Jul 24$0.00$5.00
$330.00$335.001:2Jul 31$0.00$5.00
$325.00$330.001:2Aug 21$0.00$5.00
$330.00$335.001:2Aug 21$0.00$5.00
$340.00$345.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$240.001:2Jul 14-$0.01$24.99
$265.00$245.001:2Jul 15$0.00$20.00
$265.00$245.001:2Jul 13-$0.01$19.99
$261.00$245.001:2Jul 21$0.00$16.00
$270.00$260.001:2Jul 16$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 207 found (best yield 2.78%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 21$8.150.500.2%2.78%2.97%338--
$295.00Aug 21$7.590.480.5%2.59%3.12%91621.8K
$294.00Aug 14$7.290.500.2%2.48%2.68%1718
$296.00Aug 21$7.050.470.9%2.40%3.27%469--
$295.00Aug 14$6.740.480.5%2.30%2.83%4582
$297.00Aug 21$6.530.451.2%2.23%3.44%342--
$294.00Aug 7$6.340.490.2%2.16%2.35%39162
$296.00Aug 14$6.200.460.9%2.11%2.99%61103
$298.00Aug 21$6.040.421.6%2.06%3.61%340--
$295.00Aug 7$5.790.470.5%1.97%2.50%119601

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 381,507
Total Puts 675,997
Put/Call Ratio 1.77
Net Difference -294,490

Prior's Put/Call Breakdown

Total Calls 568,975
Total Puts 615,931
Put/Call Ratio 1.08
Net Difference -46,956

Prior 7-Day Put/Call Summary

Total Calls 4,537,663
Total Puts 6,512,035
Average Put/Call Ratio 1.44
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