Tour v325
IWM
iShares Russell 2000 ETF
$293.35 -0.89%
(7/13 15:45) ◀
|
Monday, July 13, 2026 (3:50pm)
January 2026
|
▶ (7/13 15:55)
◀ 7/13 15:50 ▶

Option Volume

Detail
ℹ
Current (07/13 3:50pm) 1,155,218
Calls: 413,199 (36%)
Puts: 742,019 (64%)
Prior (07/10) 1,282,556
Calls: 614,797 (48%)
Puts: 667,759 (52%)
Current vs Prior -9.93%
Calls: -32.79% (Calls)
Puts: +11.12% (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 -26.82%
Calls: -36.26%
Puts: -20.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:50pm) $106.00M
Calls: $24.06M (23%)
Puts: $81.94M (77%)
Prior (07/10) $77.32M
Calls: $36.00M (47%)
Puts: $41.32M (53%)
Current vs Prior +37.09%
Calls: -33.17%
Puts: +98.30%
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 -17.01%
Calls: -39.31%
Puts: -6.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:50pm) 1.80
Prior (07/10) 1.09
Current vs Prior +65.34%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +25.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:50pm) 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% | 1.56%2.06% | 2.95%1.56% | 5.59%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior -59.93% | -2.13%+0.90% | +63.88%+443.23% | +51.79%+0.03% | -7.14%
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 -62.93% | -4.12%-31.34% | +20.83%+62.42% | +16.20%-28.11% | -13.54%
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 -59.93% | -2.13%+0.90% | +63.88%+443.23% | +51.79%+0.03% | -7.14%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.11% | 1.55%
Calls: 13.33% | 1.60%
Puts: 20.90% | 1.50%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior +726.57% | -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 +441.21% | -49.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($81.94M) vs calls ($24.06M). 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
15:50BEARISHBEARISHBEARISH
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 774 of results (avg 4.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 244.444.47$4.460.7%3600.52225
$292.00Aug 219.289.36$9.320.9%260.54--
$293.00Aug 218.688.76$8.720.9%270.52--
$294.00Aug 218.108.18$8.141.0%3730.49--
$296.00Aug 217.007.07$7.041.0%4700.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 218.088.16$8.121.0%2.2K0.5236.3K
$294.00Aug 217.637.71$7.671.0%3640.51--
$296.00Aug 218.548.63$8.591.0%5070.54--
$293.00Aug 217.217.29$7.251.1%2690.48--
$292.00Aug 216.816.89$6.851.2%680.46--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 270 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 170.050.06$0.0616.7%4640.022.4K
$320.00Jul 310.050.06$0.0616.7%530.014.2K
$303.00Jul 160.070.08$0.0812.5%160.041.1K
$305.00Jul 170.070.08$0.0812.5%5310.037.6K
$299.00Jul 140.100.11$0.119.1%1.8K0.07671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 140.050.06$0.0616.7%1070.03159
$276.00Jul 150.050.06$0.0616.7%610.0246
$277.00Jul 150.050.06$0.0616.7%5060.0228
$270.00Jul 160.050.06$0.0616.7%180.01130
$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. 497 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2158.8760.28$59.582.4%--1.00554
$240.00Aug 2153.9755.35$54.662.5%111.002.8K
$245.00Jul 1347.6748.78$48.232.3%11.00--
$250.00Jul 1342.6743.69$43.182.4%71.001
$260.00Jul 1332.6734.03$33.354.1%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 131.561.90$1.7319.7%33.3K1.005.8K
$296.00Jul 132.562.97$2.7714.8%7.2K1.001.5K
$297.00Jul 132.974.33$3.6537.3%1.7K1.002.0K
$298.00Jul 134.365.33$4.8520.0%4311.00839
$299.00Jul 134.976.33$5.6524.1%2.0K1.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,132 active (total vol 1.2M, top 125.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 130.020.03$0.0333.3%73.1K0.07743
$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 130.420.48$0.4513.3%21.2K0.66165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 130.070.10$0.0933.3%125.9K0.343.8K
$294.00Jul 130.600.74$0.6720.9%100.9K0.995.3K
$292.00Jul 130.010.02$0.0250.0%66.8K0.051.9K
$295.00Jul 131.561.90$1.7319.7%33.3K1.005.8K
$290.00Jul 140.630.66$0.654.6%26.8K0.24740

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 697.0%, max 2504.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 13Aug 21779.5%31.6%2367.2%6582
$250.00Jul 13Aug 21698.3%30.0%2224.1%114.5K
$320.00Jul 13Aug 21398.8%17.9%2127.7%1807.3K
$260.00Jul 13Aug 21538.7%27.3%1873.2%55.7K
$315.00Jul 13Aug 21333.2%18.3%1717.9%1.7K9.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 13Aug 21861.9%33.1%2504.2%8422.4K
$245.00Jul 13Aug 21779.5%31.6%2367.2%4710.7K
$320.00Jul 13Aug 21398.8%17.9%2127.7%42230
$265.00Jul 13Aug 21460.0%26.0%1668.4%1.1K21.6K
$269.00Jul 13Aug 21397.5%25.1%1486.5%728

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 46.62, avg 3.57)

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
$320.00$325.00Aug 21$0.27$4.73$0.2717.52$320.27
$315.00$317.50Aug 7$0.14$2.36$0.1416.86$315.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 27$0.21$9.79$0.2146.62$269.79
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$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
$255.00$250.00Aug 21$0.19$4.81$0.1925.32$254.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 673 found (best R:R 140.67, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$282.00Jul 14$16.88$16.88$0.12140.67$281.88
$272.00$283.00Jul 15$10.86$10.86$0.1477.57$282.86
$250.00$260.00Jul 13$9.83$9.83$0.1757.82$259.83
$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$2.90$2.90$0.1029.00$310.10
$316.00$313.00Jul 14$2.89$2.89$0.1126.27$313.11
$320.00$315.00Aug 21$4.71$4.71$0.2916.24$315.29
$305.00$301.00Jul 20$3.73$3.73$0.2713.81$301.27
$314.00$310.00Aug 7$3.71$3.71$0.2912.79$310.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 24Jul 31$0.0717.8%17.5%
$272.00Jul 13Jul 15$0.09350.6%44.1%
$283.00Jul 13Jul 14$0.10178.2%36.9%
$299.00Jul 13Jul 14$0.10104.1%24.2%
$286.00Jul 13Jul 14$0.15130.1%33.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 13Jul 14$0.06178.2%36.9%
$264.00Jul 17Jul 22$0.0645.6%33.6%
$314.00Jul 20Aug 7$0.0619.5%17.8%
$277.50Jul 15Jul 16$0.0736.9%34.0%
$266.00Jul 17Jul 22$0.0743.6%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.18% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 13$0.45$0.09$0.54$292.46$293.540.18%
$294.00Jul 13$0.03$0.67$0.70$293.30$294.700.24%
$292.00Jul 13$1.21$0.02$1.23$290.77$293.230.42%
$295.00Jul 13$0.01$1.73$1.74$293.26$296.740.59%
$291.00Jul 13$2.30$0.01$2.31$288.69$293.310.79%
$296.00Jul 13$0.01$2.77$2.78$293.22$298.780.95%
$294.00Jul 14$1.36$1.98$3.34$290.66$297.341.14%
$290.00Jul 13$3.35$0.01$3.36$286.64$293.361.15%
$293.00Jul 14$1.90$1.52$3.42$289.58$296.421.17%
$295.00Jul 14$0.92$2.54$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 0.04% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$293.00Jul 13$0.03$0.09$0.12$292.88$294.12
$298.00$289.00Jul 14$0.19$0.48$0.67$288.33$298.67
$297.00$289.00Jul 14$0.34$0.48$0.82$288.18$297.82
$298.00$290.00Jul 14$0.19$0.65$0.84$289.16$298.84
$297.00$290.00Jul 14$0.34$0.65$0.99$289.01$297.99
$296.00$289.00Jul 14$0.58$0.48$1.06$287.94$297.06
$298.00$291.00Jul 14$0.19$0.87$1.06$289.94$299.06
$298.00$289.00Jul 15$0.38$0.75$1.13$287.87$299.13
$297.00$291.00Jul 14$0.34$0.87$1.21$289.79$298.21
$296.00$290.00Jul 14$0.58$0.65$1.23$288.77$297.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 32.33, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260261/267Aug 7$5.82$0.1832.33$254.18$266.82
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
260/265270/276Aug 14$5.54$0.4612.04$259.46$275.54
255/260270/276Aug 14$5.46$0.5410.11$254.54$275.46
286/287288/289Jul 15$0.90$0.109.00$286.10$288.90
290/291293/294Jul 27$0.90$0.109.00$290.10$293.90
271/272280/281Aug 14$0.90$0.109.00$271.10$280.90
271/272281/282Aug 14$0.90$0.109.00$271.10$281.90
272/273280/281Aug 14$0.90$0.109.00$272.10$280.90
272/273281/282Aug 14$0.90$0.109.00$272.10$281.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 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
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$245.00$250.00$255.00Aug 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
$260.00$265.00$270.00Aug 14$0.13$4.8737.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 391 found (best net $-0.01, 372 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
$330.00$335.001:2Jul 31$0.00$5.00
$320.00$325.001:2Aug 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. 204 found (best yield 2.76%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 21$8.100.490.2%2.76%2.98%373--
$295.00Aug 21$7.540.480.6%2.57%3.13%94921.8K
$294.00Aug 14$7.250.490.2%2.47%2.69%1818
$296.00Aug 21$7.000.460.9%2.39%3.29%470--
$295.00Aug 14$6.690.470.6%2.28%2.84%4582
$297.00Aug 21$6.490.441.2%2.21%3.46%343--
$294.00Aug 7$6.310.490.2%2.15%2.37%40162
$296.00Aug 14$6.160.450.9%2.10%3.00%61103
$298.00Aug 21$5.990.421.6%2.04%3.63%354--
$295.00Aug 7$5.760.470.6%1.96%2.53%121601

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 413,199
Total Puts 742,019
Put/Call Ratio 1.80
Net Difference -328,820

Prior's Put/Call Breakdown

Total Calls 614,797
Total Puts 667,759
Put/Call Ratio 1.09
Net Difference -52,962

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