Tour v325
IWM
iShares Russell 2000 ETF
$293.29 -0.91%
(7/13 15:40) ◀
|
Monday, July 13, 2026 (3:45pm)
January 2026
|
▶ (7/13 15:50)
◀ 7/13 15:45 ▶

Option Volume

Detail
ℹ
Current (07/13 3:45pm) 1,148,102
Calls: 410,637 (36%)
Puts: 737,465 (64%)
Prior (07/10) 1,270,564
Calls: 608,590 (48%)
Puts: 661,974 (52%)
Current vs Prior -9.64%
Calls: -32.53% (Calls)
Puts: +11.40% (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 -27.27%
Calls: -36.65%
Puts: -20.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:45pm) $107.19M
Calls: $23.56M (22%)
Puts: $83.63M (78%)
Prior (07/10) $77.62M
Calls: $37.13M (48%)
Puts: $40.49M (52%)
Current vs Prior +38.10%
Calls: -36.54%
Puts: +106.53%
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 -16.08%
Calls: -40.57%
Puts: -5.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:45pm) 1.80
Prior (07/10) 1.09
Current vs Prior +65.11%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +25.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:45pm) 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 0.38% | 1.32%0.38% | 1.57%2.07% | 2.96%1.57% | 5.61%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior -59.92% | -2.36%+0.92% | +64.63%+447.83% | +52.52%+0.48% | -6.84%
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 -62.92% | -4.35%-31.33% | +21.38%+63.80% | +16.76%-27.79% | -13.26%
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 -59.92% | -2.36%+0.92% | +64.63%+447.83% | +52.52%+0.48% | -6.84%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.25% | 1.55%
Calls: 5.13% | 1.60%
Puts: 1.37% | 1.50%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior +57.00% | -37.75%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 3.15% | 2.83%
Puts: 3.17% | 3.33%
Current vs 7-Day Avg +2.80% | -49.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($83.63M) vs calls ($23.56M). Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 65% - 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 BEARISH
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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
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 1,008 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.3058.51$58.410.4%31.00120
$240.00Jul 1753.3153.53$53.420.4%--1.0071
$245.00Jul 1748.3248.53$48.430.4%291.00192
$237.00Jul 1756.3156.57$56.440.5%--1.0030
$238.00Jul 1755.3155.57$55.440.5%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 152.882.90$2.890.7%1.1K0.641.9K
$324.00Jul 1430.6130.85$30.730.8%21.00--
$291.00Jul 151.221.23$1.230.8%8830.342.7K
$319.00Jul 1425.6425.85$25.750.8%21.00--
$325.00Jul 1331.5931.85$31.720.8%481.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 140.050.06$0.0616.7%1.8K0.043.6K
$302.00Jul 150.050.06$0.0616.7%1170.0392
$304.00Jul 160.050.06$0.0616.7%910.032.4K
$306.00Jul 170.050.06$0.0616.7%4640.022.4K
$320.00Jul 310.050.06$0.0616.7%530.014.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 140.050.06$0.0616.7%970.03159
$276.00Jul 150.050.06$0.0616.7%610.0246
$270.00Jul 160.050.06$0.0616.7%180.01130
$259.00Jul 170.050.06$0.0616.7%--0.011.4K
$260.00Jul 170.050.06$0.0616.7%2.4K0.0148.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 494 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 753.9554.24$54.100.5%101.0010
$245.00Aug 749.0149.32$49.170.6%11.0051
$250.00Aug 744.0944.39$44.240.7%--1.0087
$245.00Aug 1449.2949.59$49.440.6%11.002
$235.00Aug 2159.3659.65$59.510.5%--1.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 131.651.76$1.716.4%33.0K1.005.8K
$296.00Jul 132.652.77$2.714.4%7.2K1.001.5K
$297.00Jul 133.653.85$3.755.3%1.7K1.002.0K
$298.00Jul 134.654.85$4.754.2%4311.00839
$299.00Jul 135.615.85$5.734.2%2.0K1.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,126 active (total vol 1.1M, top 125.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 130.020.03$0.0333.3%72.5K0.07743
$295.00Jul 130.000.01$0.01100.0%70.8K0.02608
$296.00Jul 130.000.01$0.01100.0%57.1K0.013.1K
$297.00Jul 130.000.01$0.01100.0%23.1K0.012.7K
$293.00Jul 130.380.40$0.395.1%20.9K0.64165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 130.100.11$0.119.1%125.2K0.363.8K
$294.00Jul 130.720.73$0.731.4%100.8K0.935.3K
$292.00Jul 130.010.02$0.0250.0%66.5K0.051.9K
$295.00Jul 131.651.76$1.716.4%33.0K1.005.8K
$290.00Jul 140.660.68$0.673.0%26.7K0.24740

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 143 strikes (avg 685.4%, max 2491.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 13Aug 21779.1%31.6%2362.1%6582
$250.00Jul 13Aug 21697.9%30.1%2215.9%114.5K
$320.00Jul 13Aug 21399.3%18.0%2123.5%1807.3K
$260.00Jul 13Aug 21538.3%27.4%1868.1%55.7K
$315.00Jul 13Aug 21333.7%18.3%1718.5%1.7K9.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 13Aug 21861.5%33.2%2491.8%8422.4K
$245.00Jul 13Aug 21779.1%31.6%2362.1%4710.7K
$320.00Jul 13Aug 21399.3%18.0%2123.5%42230
$265.00Jul 13Aug 21459.6%26.1%1660.6%1.1K21.6K
$269.00Jul 13Aug 21397.0%25.1%1480.2%728

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 49.00, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 21$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 14$0.17$4.83$0.1728.41$320.17
$306.00$308.00Jul 23$0.10$1.90$0.1019.00$306.10
$315.00$317.50Aug 7$0.13$2.37$0.1318.23$315.13
$320.00$325.00Aug 21$0.27$4.73$0.2717.52$320.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 7$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 14$0.10$4.90$0.1049.00$249.90
$270.00$260.00Jul 27$0.21$9.79$0.2146.62$269.79
$250.00$245.00Aug 21$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 7$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 663 found (best R:R 72.33, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.85$10.85$0.1572.33$282.85
$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
$245.00$250.00Aug 14$4.88$4.88$0.1240.67$249.88
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$310.00Jul 31$2.89$2.89$0.1126.27$310.11
$320.00$315.00Aug 21$4.70$4.70$0.3015.67$315.30
$305.00$301.00Jul 20$3.72$3.72$0.2813.29$301.28
$314.00$310.00Aug 7$3.67$3.67$0.3311.12$310.33
$305.00$302.00Jul 22$2.73$2.73$0.2710.11$302.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 24Jul 31$0.0718.4%17.5%
$272.00Jul 13Jul 15$0.09350.2%44.1%
$284.00Jul 13Jul 14$0.10161.8%35.6%
$299.00Jul 13Jul 14$0.10104.5%23.7%
$283.00Jul 13Jul 14$0.11177.7%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 20Aug 7$0.0519.6%17.8%
$264.00Jul 17Jul 22$0.0646.0%33.6%
$283.00Jul 13Jul 14$0.07177.7%36.7%
$299.00Jul 13Jul 14$0.07104.5%23.7%
$302.00Jul 13Jul 14$0.07150.7%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.17% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 13$0.39$0.11$0.50$292.50$293.500.17%
$294.00Jul 13$0.03$0.73$0.76$293.24$294.760.26%
$292.00Jul 13$1.30$0.02$1.32$290.68$293.320.45%
$295.00Jul 13$0.01$1.71$1.72$293.28$296.720.59%
$291.00Jul 13$2.29$0.01$2.30$288.70$293.300.78%
$296.00Jul 13$0.01$2.71$2.72$293.28$298.720.93%
$290.00Jul 13$3.29$0.01$3.30$286.70$293.301.13%
$294.00Jul 14$1.32$2.00$3.32$290.68$297.321.13%
$293.00Jul 14$1.87$1.54$3.41$289.59$296.411.16%
$295.00Jul 14$0.89$2.57$3.46$291.54$298.461.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.05% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$293.00Jul 13$0.03$0.11$0.14$292.86$294.14
$298.00$289.00Jul 14$0.19$0.49$0.68$288.32$298.68
$297.00$289.00Jul 14$0.34$0.49$0.83$288.17$297.83
$298.00$290.00Jul 14$0.19$0.67$0.86$289.14$298.86
$297.00$290.00Jul 14$0.34$0.67$1.01$288.99$298.01
$296.00$289.00Jul 14$0.56$0.49$1.05$287.95$297.05
$298.00$291.00Jul 14$0.19$0.90$1.09$289.91$299.09
$298.00$289.00Jul 15$0.38$0.78$1.16$287.84$299.16
$296.00$290.00Jul 14$0.56$0.67$1.23$288.77$297.23
$297.00$291.00Jul 14$0.34$0.90$1.24$289.76$298.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 37.46, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
255/260261/267Aug 7$5.83$0.1734.29$254.17$266.83
250/255261/267Aug 7$5.79$0.2127.57$249.21$266.79
245/250255/270Aug 14$14.18$0.8217.29$235.82$269.18
260/265270/276Aug 14$5.52$0.4811.50$259.48$275.52
255/260270/276Aug 14$5.44$0.569.71$254.56$275.44
284/285288/289Jul 20$0.90$0.109.00$284.10$288.90
289/290292/293Jul 23$0.90$0.109.00$289.10$292.90
290/291293/294Jul 27$0.90$0.109.00$290.10$293.90
291/292294/295Jul 27$0.90$0.109.00$291.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
$275.00$277.00$279.00Aug 7$0.05$1.9539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$260.00$270.00Jul 27$0.15$9.8565.67
$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. 396 found (best net $-0.01, 376 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$318.001:2Jul 21-$0.01$6.99
$315.00$320.001:2Jul 17$0.00$5.00
$320.00$325.001:2Jul 24$0.00$5.00
$320.00$325.001:2Jul 31$0.00$5.00
$330.00$335.001:2Jul 31$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
$270.00$260.001:2Jul 16$0.00$10.00
$260.00$250.001:2Jul 16-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.75%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 21$8.070.490.2%2.75%2.99%373--
$295.00Aug 21$7.520.480.6%2.56%3.15%94921.8K
$294.00Aug 14$7.210.490.2%2.46%2.70%1818
$296.00Aug 21$6.980.460.9%2.38%3.30%470--
$295.00Aug 14$6.680.470.6%2.28%2.86%4582
$297.00Aug 21$6.460.441.3%2.20%3.47%343--
$294.00Aug 7$6.290.490.2%2.14%2.39%40162
$296.00Aug 14$6.150.450.9%2.10%3.02%61103
$298.00Aug 21$5.980.421.6%2.04%3.64%354--
$295.00Aug 7$5.730.470.6%1.95%2.54%120601

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 410,637
Total Puts 737,465
Put/Call Ratio 1.80
Net Difference -326,828

Prior's Put/Call Breakdown

Total Calls 608,590
Total Puts 661,974
Put/Call Ratio 1.09
Net Difference -53,384

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