Tour v330
IWM
iShares Russell 2000 ETF
$294.63 +0.39%
(7/13 18:02) ◀
|
Tuesday, July 14, 2026 (9:35am)
January 2026
|
▶ (7/14 09:40)
◀ 7/14 09:35 ▶

Option Volume

Detail
ℹ
Current (07/14 9:35am) 41,497
Calls: 18,166 (44%)
Puts: 23,331 (56%)
Prior (07/13) 28,530
Calls: 13,529 (47%)
Puts: 15,001 (53%)
Current vs Prior +45.45%
Calls: +34.27% (Calls)
Puts: +55.53% (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 -97.37%
Calls: -97.20%
Puts: -97.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 9:35am) $5.17M
Calls: $2.17M (42%)
Puts: $3.00M (58%)
Prior (07/13) $2.38M
Calls: $1.55M (65%)
Puts: $827.0K (35%)
Current vs Prior +117.64%
Calls: +40.23%
Puts: +262.67%
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 -95.95%
Calls: -94.52%
Puts: -96.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:35am) 1.28
Prior (07/13) 1.11
Current vs Prior +15.83%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -10.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 9:35am) 3,354,927
Calls: 706,441 (21%)
Puts: 2,648,486 (79%)
Prior (07/13) 3,200,042
Calls: 680,264 (21%)
Puts: 2,519,778 (79%)
Current vs Prior +4.84%
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 +12.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/14) | Next (07/15)Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.95% | 1.31%1.31% | 1.85%1.85% | 2.80%1.31% | 5.46%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior +0.10% | -3.06%+246.22% | +94.15%+388.82% | +44.14%-16.07% | -9.30%
Prior 7-Day Avg 1.03% | 1.38%0.47% | 1.41%1.60% | 2.70%1.91% | 6.06%
Current vs 7-Day Avg -7.40% | -5.04%+178.09% | +31.63%+15.93% | +3.57%-31.33% | -9.99%
Prior 7-Day Eod 0.95% | 1.35%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs 7-Day Eod +0.10% | -3.06%+262.71% | +18.78%-9.22% | -4.34%-15.87% | -1.38%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 1.53%
Calls: 2.00% | 1.96%
Puts: 1.53% | 1.10%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior -14.49% | -38.55%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 3.15% | 2.83%
Puts: 3.17% | 3.33%
Current vs 7-Day Avg -44.01% | -50.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 118% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. Put-heavy open interest (2,648,486 puts vs 706,441 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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 900 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.6956.82$56.760.2%--1.0080
$239.00Jul 1755.6955.82$55.760.2%--1.0020
$236.00Jul 1758.6958.83$58.760.2%--1.0022
$241.00Jul 1753.7053.83$53.770.2%--1.0033
$237.00Jul 1757.6957.83$57.760.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.2955.43$55.360.3%31.00--
$335.00Jul 1740.2940.43$40.360.3%11.00--
$335.00Jul 3140.2940.43$40.360.3%11.00--
$325.00Jul 1430.2930.42$30.360.4%31.00--
$322.00Jul 1427.3027.42$27.360.4%141.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 262 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 150.050.06$0.0616.7%210.04187
$306.00Jul 170.050.06$0.0616.7%--0.032.4K
$299.00Jul 140.070.08$0.0812.5%9050.061.5K
$305.00Jul 170.080.09$0.0911.1%330.047.4K
$301.00Jul 150.090.10$0.1010.0%170.063.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 160.050.06$0.0616.7%10.02430
$269.00Jul 170.050.06$0.0616.7%--0.0111.2K
$270.00Jul 170.050.06$0.0616.7%--0.0129.8K
$289.00Jul 140.060.07$0.0714.3%3130.052.9K
$284.00Jul 150.060.07$0.0714.3%--0.03991

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 387 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1424.5724.71$24.640.6%171.00--
$271.00Jul 1423.5823.71$23.650.5%481.00--
$272.00Jul 1422.5722.70$22.640.6%311.00--
$284.00Jul 1410.5810.69$10.641.0%21.0027
$285.00Jul 149.589.70$9.641.2%21.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 1712.3112.44$12.381.1%--1.0039
$335.00Jul 1740.2940.43$40.360.3%11.00--
$335.00Jul 3140.2940.43$40.360.3%11.00--
$350.00Jul 1655.2955.43$55.360.3%31.00--
$322.00Jul 1427.3027.42$27.360.4%141.00--

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 41.5K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.560.57$0.561.8%2.2K0.322.4K
$297.00Jul 140.300.31$0.313.2%1.8K0.212.5K
$300.00Jul 140.030.04$0.0425.0%1.5K0.044.2K
$298.00Jul 140.150.16$0.166.3%1.3K0.122.9K
$295.00Jul 140.950.96$0.961.0%1.3K0.462.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.850.86$0.861.2%2.4K0.401.3K
$295.00Jul 141.301.32$1.311.5%2.1K0.54873
$292.00Jul 140.320.33$0.333.0%2.1K0.195.2K
$293.00Jul 140.530.54$0.541.9%2.1K0.282.2K
$290.00Jul 313.273.32$3.301.5%2.1K0.3563.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 132.3%, max 625.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 2196.4%20.2%376.9%--229
$315.00Jul 14Aug 2885.5%18.7%356.9%1167
$270.00Jul 14Aug 21110.4%24.7%347.1%177.1K
$314.00Jul 14Aug 2181.8%18.4%345.6%--215
$272.00Jul 14Aug 7101.9%25.6%297.8%3110
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21241.7%33.3%625.5%--22.4K
$265.00Jul 14Aug 28131.8%25.5%416.0%--294
$270.00Jul 14Aug 28110.4%24.4%352.2%2636
$271.00Jul 14Aug 28106.2%24.2%339.2%1495
$272.00Jul 14Aug 28101.9%23.9%325.6%--315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 44.45, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.11$4.89$0.1144.45$320.11
$330.00$335.00Aug 28$0.13$4.87$0.1337.46$330.13
$325.00$330.00Aug 21$0.16$4.84$0.1630.25$325.16
$320.00$325.00Aug 14$0.21$4.79$0.2122.81$320.21
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 14$0.12$4.88$0.1240.67$254.88
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 649 found (best R:R 124.00, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.81$12.81$0.1967.42$262.81
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
$250.00$255.00Aug 21$4.83$4.83$0.1728.41$254.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$310.00Jul 31$24.80$24.80$0.20124.00$310.20
$320.00$315.00Aug 21$4.65$4.65$0.3513.29$315.35
$314.00$310.00Aug 7$3.65$3.65$0.3510.43$310.35
$300.00$299.00Jul 15$0.90$0.90$0.109.00$299.10
$310.00$308.00Jul 31$1.80$1.80$0.209.00$308.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 14Jul 15$0.0737.9%22.5%
$317.50Jul 24Jul 31$0.0917.9%17.3%
$300.00Jul 14Jul 15$0.1236.4%22.4%
$286.00Jul 14Jul 15$0.1348.0%30.8%
$287.00Jul 14Jul 15$0.1746.2%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 17Jul 22$0.0547.0%32.7%
$284.00Jul 14Jul 15$0.0650.7%33.2%
$301.00Jul 14Jul 15$0.0637.9%22.5%
$269.00Jul 17Jul 22$0.0643.6%30.8%
$308.00Jul 14Jul 24$0.0759.0%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 379 found (cheapest 0.77% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.96$1.31$2.27$292.73$297.270.77%
$294.00Jul 14$1.50$0.86$2.36$291.64$296.360.80%
$296.00Jul 14$0.56$1.92$2.48$293.52$298.480.84%
$293.00Jul 14$2.17$0.54$2.71$290.29$295.710.92%
$297.00Jul 14$0.31$2.68$2.99$294.01$299.991.01%
$292.00Jul 14$2.96$0.33$3.29$288.71$295.291.12%
$295.00Jul 15$1.49$1.82$3.31$291.69$298.311.12%
$294.00Jul 15$2.04$1.37$3.41$290.59$297.411.16%
$296.00Jul 15$1.04$2.37$3.41$292.59$299.411.16%
$298.00Jul 14$0.16$3.53$3.69$294.31$301.691.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$290.00Jul 14$0.08$0.12$0.20$289.80$299.20
$298.00$290.00Jul 14$0.16$0.12$0.28$289.72$298.28
$299.00$291.00Jul 14$0.08$0.20$0.28$290.72$299.28
$298.00$291.00Jul 14$0.16$0.20$0.36$290.64$298.36
$299.00$292.00Jul 14$0.08$0.33$0.41$291.59$299.41
$297.00$290.00Jul 14$0.31$0.12$0.43$289.57$297.43
$297.00$291.00Jul 14$0.31$0.20$0.51$290.49$297.51
$298.00$292.00Jul 14$0.16$0.33$0.49$291.51$298.49
$299.00$293.00Jul 14$0.08$0.54$0.62$292.38$299.62
$297.00$292.00Jul 14$0.31$0.33$0.64$291.36$297.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 628 found (best R:R 40.67, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.81$0.1925.32$250.19$264.81
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
245/250260/265Aug 21$4.77$0.2320.74$245.23$264.77
260/263265/270Aug 21$4.73$0.2717.52$258.27$269.73
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
245/250265/270Aug 21$4.67$0.3314.15$245.33$269.67
255/260270/275Aug 21$4.63$0.3712.51$255.37$274.63
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
260/263270/275Aug 21$4.58$0.4210.90$258.42$274.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$255.00$260.00$265.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 386 found (best net $-0.01, 368 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.56$24.44
$250.00$270.001:2Aug 14-$7.69$12.31
$272.00$282.501:2Jul 15-$1.75$8.75
$320.00$325.001:2Jul 31$0.00$5.00
$325.00$330.001:2Aug 14$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-$0.01$19.99
$286.00$280.001:2Jul 27-$0.03$5.97
$270.00$265.001:2Jul 14-$0.01$4.99
$270.00$265.001:2Jul 15-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 3.01%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.860.510.1%3.01%3.13%18
$295.00Aug 21$8.060.500.1%2.74%2.86%3322.2K
$297.00Aug 28$7.750.470.8%2.63%3.43%730
$296.00Aug 21$7.490.490.5%2.54%3.01%2398
$295.00Aug 14$7.230.500.1%2.45%2.58%297
$297.00Aug 21$6.950.470.8%2.36%3.16%8254
$296.00Aug 14$6.670.480.5%2.26%2.73%--150
$298.00Aug 21$6.430.451.1%2.18%3.33%--256
$295.00Aug 7$6.290.500.1%2.13%2.26%44563
$300.00Aug 28$6.240.421.8%2.12%3.94%--23

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 18,166
Total Puts 23,331
Put/Call Ratio 1.28
Net Difference -5,165

Prior's Put/Call Breakdown

Total Calls 13,529
Total Puts 15,001
Put/Call Ratio 1.11
Net Difference -1,472

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