Tour v325
IWM
iShares Russell 2000 ETF
$293.38 -0.88%
(7/13 15:50) ◀
|
Monday, July 13, 2026 (3:55pm)
January 2026
|
▶ (7/13 16:00)
◀ 7/13 15:55 ▶

Option Volume

Detail
ℹ
Current (07/13 3:55pm) 1,167,870
Calls: 417,205 (36%)
Puts: 750,665 (64%)
Prior (07/10) 1,290,610
Calls: 618,270 (48%)
Puts: 672,340 (52%)
Current vs Prior -9.51%
Calls: -32.52% (Calls)
Puts: +11.65% (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 -26.02%
Calls: -35.64%
Puts: -19.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:55pm) $103.43M
Calls: $24.57M (24%)
Puts: $78.86M (76%)
Prior (07/10) $77.29M
Calls: $35.49M (46%)
Puts: $41.80M (54%)
Current vs Prior +33.82%
Calls: -30.77%
Puts: +88.67%
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 -19.03%
Calls: -38.03%
Puts: -10.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:55pm) 1.80
Prior (07/10) 1.09
Current vs Prior +65.46%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +25.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:55pm) 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 0.37% | 1.30%0.37% | 1.54%2.03% | 2.93%1.54% | 5.57%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior -61.36% | -3.90%-2.72% | +61.36%+437.76% | +50.90%-1.51% | -7.44%
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 -64.26% | -5.86%-33.81% | +18.98%+60.79% | +15.52%-29.22% | -13.82%
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 -61.36% | -3.90%-2.72% | +61.36%+437.76% | +50.90%-1.51% | -7.44%
Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.48% | 1.55%
Calls: 22.45% | 1.60%
Puts: 30.51% | 1.50%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior +1179.23% | -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 +737.60% | -49.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($78.86M) vs calls ($24.57M). 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
15:55BEARISHBEARISHBEARISH
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 946 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 218.688.76$8.720.9%290.52--
$292.00Aug 219.289.37$9.321.0%260.54--
$294.00Aug 218.108.18$8.141.0%3730.50--
$292.00Jul 316.496.56$6.531.1%80.55188
$297.00Aug 216.486.55$6.521.1%3430.44--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 218.498.57$8.530.9%5070.54--
$294.00Aug 217.587.66$7.621.0%3640.50--
$285.00Aug 214.494.54$4.521.1%2.3K0.3358.5K
$293.00Aug 217.167.24$7.201.1%2690.48--
$295.00Aug 218.028.11$8.071.1%2.2K0.5236.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 277 found (avg $0.42, 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%5330.037.6K
$301.00Jul 150.090.10$0.1010.0%5.0K0.052.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 140.050.06$0.0616.7%2360.03653
$278.00Jul 150.050.06$0.0616.7%4950.0247
$262.00Jul 170.050.06$0.0616.7%190.011.2K
$263.00Jul 170.050.06$0.0616.7%5240.014.2K
$245.00Jul 240.050.06$0.0616.7%--0.01171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 1427.9029.12$28.514.3%21.005
$282.00Jul 1411.0311.71$11.376.0%81.002
$266.00Jul 2327.1228.50$27.815.0%11.00--
$240.00Aug 753.5054.90$54.202.6%101.0010
$245.00Aug 748.6049.95$49.282.7%11.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 130.931.85$1.3966.2%34.2K1.005.8K
$296.00Jul 131.933.21$2.5749.8%7.2K1.001.5K
$297.00Jul 133.283.92$3.6017.8%1.7K1.002.0K
$298.00Jul 133.925.21$4.5628.3%4411.00839
$299.00Jul 135.315.95$5.6311.4%2.0K1.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 1,142 active (total vol 1.2M, top 127.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 130.010.03$0.02100.0%73.4K0.07743
$295.00Jul 130.000.01$0.01100.0%70.8K0.02608
$296.00Jul 130.000.01$0.01100.0%57.2K0.013.1K
$297.00Jul 130.000.01$0.01100.0%23.2K0.012.7K
$293.00Jul 130.430.54$0.4922.4%21.4K0.76165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 130.050.07$0.0633.3%127.1K0.243.8K
$294.00Jul 130.500.68$0.5930.5%101.2K0.935.3K
$292.00Jul 130.000.01$0.01100.0%67.1K0.021.9K
$295.00Jul 130.931.85$1.3966.2%34.2K1.005.8K
$290.00Jul 140.590.63$0.616.6%27.1K0.23740

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 699.5%, max 2504.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 13Aug 21781.2%31.5%2378.1%6582
$250.00Jul 13Aug 21700.0%30.0%2233.4%114.5K
$320.00Jul 13Aug 21397.0%17.9%2121.5%1817.3K
$260.00Jul 13Aug 21540.4%27.2%1884.4%55.7K
$264.00Jul 13Aug 21477.5%26.2%1721.4%381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 13Aug 21863.6%33.2%2504.7%8422.4K
$245.00Jul 13Aug 21781.2%31.5%2378.1%5010.7K
$320.00Jul 13Aug 21397.0%17.9%2121.5%42230
$265.00Jul 13Aug 21461.8%26.0%1677.6%1.1K21.6K
$269.00Jul 13Aug 21399.2%25.0%1495.9%728

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 488 found (best R:R 51.63, 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
$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
$306.00$308.00Jul 23$0.11$1.89$0.1117.18$306.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 27$0.19$9.81$0.1951.63$269.81
$245.00$240.00Aug 21$0.10$4.90$0.1049.00$244.90
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$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 43.44, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$263.00Jul 31$7.82$7.82$0.1843.44$262.82
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
$245.00$250.00Aug 14$4.87$4.87$0.1337.46$249.87
$250.00$255.00Aug 14$4.85$4.85$0.1532.33$254.85
$245.00$250.00Aug 21$4.85$4.85$0.1532.33$249.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$301.00Jul 20$3.69$3.69$0.3111.90$301.31
$320.00$315.00Aug 21$4.61$4.61$0.3911.82$315.39
$305.00$302.00Jul 22$2.70$2.70$0.309.00$302.30
$314.00$310.00Aug 7$3.59$3.59$0.418.76$310.41
$315.00$310.00Aug 21$4.40$4.40$0.607.33$310.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.47, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 13Jul 14$0.06115.8%32.1%
$245.00Jul 13Jul 17$0.07781.2%65.5%
$317.50Jul 24Jul 31$0.0718.3%17.4%
$265.00Jul 13Jul 14$0.09461.8%66.2%
$272.00Jul 13Jul 15$0.11352.4%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Jul 15Jul 16$0.0635.7%33.4%
$264.00Jul 17Jul 22$0.0645.3%33.3%
$269.00Jul 13Jul 17$0.07399.2%39.8%
$284.00Jul 13Jul 14$0.07164.2%35.1%
$266.00Jul 17Jul 22$0.0743.3%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 477 found (cheapest 0.19% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 13$0.49$0.06$0.55$292.45$293.550.19%
$294.00Jul 13$0.02$0.59$0.61$293.39$294.610.21%
$292.00Jul 13$1.33$0.01$1.34$290.66$293.340.46%
$295.00Jul 13$0.01$1.39$1.40$293.60$296.400.48%
$291.00Jul 13$2.37$0.01$2.38$288.62$293.380.81%
$296.00Jul 13$0.01$2.57$2.58$293.42$298.580.88%
$294.00Jul 14$1.36$1.91$3.27$290.73$297.271.11%
$295.00Jul 14$0.91$2.44$3.35$291.65$298.351.14%
$293.00Jul 14$1.90$1.47$3.37$289.63$296.371.15%
$292.00Jul 14$2.44$1.11$3.55$288.45$295.551.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.03% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$293.00Jul 13$0.02$0.06$0.08$292.92$294.08
$298.00$289.00Jul 14$0.20$0.45$0.65$288.35$298.65
$297.00$289.00Jul 14$0.35$0.45$0.80$288.20$297.80
$298.00$290.00Jul 14$0.20$0.61$0.81$289.19$298.81
$297.00$290.00Jul 14$0.35$0.61$0.96$289.04$297.96
$296.00$289.00Jul 14$0.57$0.45$1.02$287.98$297.02
$298.00$291.00Jul 14$0.20$0.83$1.03$289.97$299.03
$298.00$289.00Jul 15$0.37$0.71$1.08$287.92$299.08
$296.00$290.00Jul 14$0.57$0.61$1.18$288.82$297.18
$297.00$291.00Jul 14$0.35$0.83$1.18$289.82$298.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 445 found (best R:R 34.29, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260261/267Aug 7$5.83$0.1734.29$254.17$266.83
245/250255/260Aug 21$4.82$0.1826.78$245.18$259.82
240/245255/260Aug 21$4.81$0.1925.32$240.19$259.81
240/245250/255Aug 21$4.75$0.2519.00$240.25$254.75
260/265270/276Aug 14$5.66$0.3416.65$259.34$275.66
255/260270/276Aug 14$5.59$0.4113.63$254.41$275.59
250/255270/276Aug 14$5.52$0.4811.50$249.48$275.52
283/284285/287Jul 21$1.81$0.199.53$282.19$286.81
283/284291/292Jul 22$0.90$0.109.00$283.10$291.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
$320.00$325.00$330.00Aug 21$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$260.00$270.00Jul 27$0.13$9.8775.92
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$245.00$250.00$255.00Aug 21$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, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$282.501:2Jul 15-$0.39$10.11
$311.00$318.001:2Jul 21-$0.01$6.99
$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
$260.00$250.001:2Jul 16-$0.01$9.99
$270.00$260.001:2Jul 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. 204 found (best yield 2.76%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 21$8.100.500.2%2.76%2.97%373--
$295.00Aug 21$7.530.480.6%2.57%3.12%94921.8K
$294.00Aug 14$7.260.490.2%2.47%2.69%1818
$296.00Aug 21$6.990.460.9%2.38%3.28%470--
$295.00Aug 14$6.700.480.6%2.28%2.84%4582
$297.00Aug 21$6.480.441.2%2.21%3.44%343--
$294.00Aug 7$6.300.490.2%2.15%2.36%40162
$296.00Aug 14$6.170.460.9%2.10%3.00%61103
$298.00Aug 21$5.990.421.6%2.04%3.62%364--
$295.00Aug 7$5.770.470.6%1.97%2.52%126601

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 417,205
Total Puts 750,665
Put/Call Ratio 1.80
Net Difference -333,460

Prior's Put/Call Breakdown

Total Calls 618,270
Total Puts 672,340
Put/Call Ratio 1.09
Net Difference -54,070

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