Tour v330
IWM
iShares Russell 2000 ETF
$295.66 +0.74%
(7/14 09:35) ◀
|
Tuesday, July 14, 2026 (9:40am)
January 2026
|
▶ (7/14 09:45)
◀ 7/14 09:40 ▶

Option Volume

Detail
ℹ
Current (07/14 9:40am) 89,871
Calls: 41,619 (46%)
Puts: 48,252 (54%)
Prior (07/13) 52,689
Calls: 21,600 (41%)
Puts: 31,089 (59%)
Current vs Prior +70.57%
Calls: +92.68% (Calls)
Puts: +55.21% (Puts)
Prior 7-Day Total 10,487,993
Calls: 4,269,438 (41%)
Puts: 6,218,555 (59%)
Prior 7-Day Average 1,498,284
Calls: 609,919 (41%)
Puts: 888,365 (59%)
Current vs Prior 7-Day Avg -94.00%
Calls: -93.18%
Puts: -94.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 9:40am) $12.59M
Calls: $6.46M (51%)
Puts: $6.13M (49%)
Prior (07/13) $4.56M
Calls: $1.79M (39%)
Puts: $2.77M (61%)
Current vs Prior +176.19%
Calls: +261.06%
Puts: +121.34%
Prior 7-Day Total $893.15M
Calls: $234.53M (26%)
Puts: $658.62M (74%)
Prior 7-Day Average $127.59M
Calls: $33.50M (26%)
Puts: $94.09M (74%)
Current vs Prior 7-Day Avg -90.13%
Calls: -80.71%
Puts: -93.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:40am) 1.16
Prior (07/13) 1.44
Current vs Prior -19.45%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -21.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 9:40am) 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 20,901,906
Calls: 4,542,353 (22%)
Puts: 16,359,553 (78%)
Prior 7-Day Average 2,985,986
Calls: 648,907 (22%)
Puts: 2,337,079 (78%)
Current vs Prior 7-Day Avg +12.36%
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 0.88% | 1.25%1.25% | 1.79%1.79% | 2.72%1.25% | 5.32%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -32.71% | -19.42%+247.40% | +14.68%-12.36% | -7.21%-19.42% | -3.92%
Prior 7-Day Avg 1.08% | 1.40%0.52% | 1.35%1.42% | 2.62%2.05% | 6.28%
Current vs 7-Day Avg -18.07% | -10.67%+142.66% | +32.76%+25.76% | +3.85%-38.76% | -15.29%
Prior 7-Day Eod 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs 7-Day Eod -32.71% | -19.42%+247.40% | +14.68%-12.36% | -7.21%-19.42% | -3.92%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 1.08%
Calls: 2.14% | 1.01%
Puts: 1.65% | 1.16%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -37.91% | -61.97%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -39.16% | -65.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 176% vs prior. Above-average activity with volume up 71% vs prior. Slightly bearish P/C ratio of 1.16. Put-heavy open interest (2,648,486 puts vs 706,441 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
09:40BULLISHBEARISHBEARISH
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 920 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1757.7057.83$57.770.2%--1.0080
$239.00Jul 1756.7056.83$56.770.2%--1.0020
$240.00Jul 1755.7055.83$55.770.2%--1.0071
$237.00Jul 1758.6958.83$58.760.2%--1.0030
$240.00Aug 2156.7756.91$56.840.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1654.2854.42$54.350.3%31.00--
$335.00Jul 1739.2839.42$39.350.4%11.00--
$335.00Jul 3139.2839.42$39.350.4%11.00--
$325.00Jul 1429.2829.42$29.350.5%31.00--
$324.00Jul 1428.2828.42$28.350.5%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 140.050.06$0.0616.7%2.5K0.054.2K
$307.00Jul 170.050.06$0.0616.7%20.031.5K
$302.00Jul 150.060.07$0.0714.3%230.04187
$335.00Aug 210.070.08$0.0812.5%--0.01853
$306.00Jul 170.080.09$0.0911.1%--0.042.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%1290.033.1K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K
$273.00Jul 170.050.06$0.0616.7%--0.0112.6K
$286.00Jul 150.060.07$0.0714.3%640.03424
$274.00Jul 170.060.07$0.0714.3%--0.0216.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 393 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1425.5825.71$25.650.5%331.00--
$271.00Jul 1424.5824.72$24.650.6%721.00--
$272.00Jul 1423.5823.72$23.650.6%401.00--
$273.00Jul 1422.5822.71$22.650.6%61.00--
$274.00Jul 1421.5821.72$21.650.6%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 1711.3011.44$11.371.2%--1.0039
$335.00Jul 1739.2839.42$39.350.4%11.00--
$335.00Jul 3139.2839.42$39.350.4%11.00--
$350.00Jul 1654.2854.42$54.350.3%31.00--
$322.00Jul 1426.2826.42$26.350.5%361.00--

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 89.9K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.870.88$0.881.1%6.9K0.452.4K
$297.00Jul 140.490.50$0.502.0%4.8K0.302.5K
$295.00Jul 141.391.42$1.402.1%4.3K0.602.4K
$300.00Jul 140.050.06$0.0616.7%2.5K0.054.2K
$298.00Jul 140.250.26$0.263.8%2.4K0.182.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 140.240.25$0.254.0%7.9K0.172.2K
$294.00Jul 140.430.44$0.442.3%5.0K0.271.3K
$281.00Aug 212.832.88$2.861.7%4.0K0.231.8K
$292.00Jul 140.130.14$0.147.1%3.6K0.105.2K
$295.00Jul 140.740.75$0.751.3%3.4K0.40873

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 136.3%, max 647.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 2193.4%19.5%379.3%--229
$270.00Jul 14Aug 21114.7%24.5%368.4%337.1K
$315.00Jul 14Aug 2882.4%18.5%346.4%1167
$314.00Jul 14Aug 2178.6%18.1%334.2%--215
$272.00Jul 14Aug 7106.2%25.3%319.6%4010
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21246.6%33.0%647.6%--22.4K
$265.00Jul 14Aug 28136.2%25.4%436.9%--294
$270.00Jul 14Aug 28114.7%24.2%374.7%2636
$271.00Jul 14Aug 28110.5%23.9%361.4%1495
$272.00Jul 14Aug 28106.2%23.7%348.0%--315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 49.00, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.12$4.88$0.1240.67$320.12
$330.00$335.00Aug 28$0.14$4.86$0.1434.71$330.14
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
$320.00$325.00Aug 14$0.22$4.78$0.2221.73$320.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 28$0.17$4.83$0.1728.41$254.83
$260.00$255.00Aug 21$0.20$4.80$0.2024.00$259.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 648 found (best R:R 99.00, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.83$12.83$0.1775.47$262.83
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
$282.50$287.50Jul 16$4.82$4.82$0.1826.78$287.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$310.00Jul 31$24.75$24.75$0.2599.00$310.25
$320.00$315.00Aug 21$4.61$4.61$0.3911.82$315.39
$314.00$310.00Aug 7$3.59$3.59$0.418.76$310.41
$302.00$301.00Jul 16$0.89$0.89$0.118.09$301.11
$303.00$302.00Jul 17$0.89$0.89$0.118.09$302.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 14Jul 15$0.0535.8%21.0%
$282.50Jul 15Jul 16$0.0835.1%31.2%
$286.00Jul 14Jul 15$0.0946.2%30.3%
$301.00Jul 14Jul 15$0.1033.3%21.1%
$317.50Jul 24Jul 31$0.1017.3%17.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 14Jul 17$0.0543.6%19.8%
$286.00Jul 14Jul 15$0.0646.2%30.3%
$282.50Jul 15Jul 16$0.0635.1%31.2%
$262.00Jul 17Jul 24$0.0651.7%33.6%
$269.00Jul 17Jul 22$0.0643.8%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 387 found (cheapest 0.71% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 14$0.88$1.21$2.09$293.91$298.090.71%
$295.00Jul 14$1.40$0.75$2.15$292.85$297.150.73%
$297.00Jul 14$0.50$1.83$2.33$294.67$299.330.79%
$294.00Jul 14$2.10$0.44$2.54$291.46$296.540.86%
$298.00Jul 14$0.26$2.60$2.86$295.14$300.860.97%
$293.00Jul 14$2.92$0.25$3.17$289.83$296.171.07%
$296.00Jul 15$1.42$1.73$3.15$292.85$299.151.07%
$295.00Jul 15$1.98$1.28$3.26$291.74$298.261.10%
$297.00Jul 15$0.98$2.29$3.27$293.73$300.271.11%
$299.00Jul 14$0.12$3.47$3.59$295.41$302.591.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 382 found (cheapest 0.07% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$291.00Jul 14$0.12$0.08$0.20$290.80$299.20
$299.00$292.00Jul 14$0.12$0.14$0.26$291.74$299.26
$298.00$291.00Jul 14$0.26$0.08$0.34$290.66$298.34
$299.00$293.00Jul 14$0.12$0.25$0.37$292.63$299.37
$298.00$292.00Jul 14$0.26$0.14$0.40$291.60$298.40
$298.00$293.00Jul 14$0.26$0.25$0.51$292.49$298.51
$299.00$294.00Jul 14$0.12$0.44$0.56$293.44$299.56
$297.00$291.00Jul 14$0.50$0.08$0.58$290.42$297.58
$300.00$291.00Jul 15$0.23$0.36$0.59$290.41$300.59
$297.00$292.00Jul 14$0.50$0.14$0.64$291.36$297.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 found (best R:R 44.45, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.81$0.1925.32$245.19$264.81
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
260/263265/270Aug 21$4.75$0.2519.00$258.25$269.75
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
245/250265/270Aug 21$4.70$0.3015.67$245.30$269.70
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
260/263270/275Aug 21$4.60$0.4011.50$258.40$274.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 403 found (best net $-0.01, 385 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$1.11$23.89
$280.00$293.001:2Aug 28-$1.06$11.94
$250.00$270.001:2Aug 14-$8.45$11.55
$274.00$284.001:2Jul 14-$1.65$8.35
$285.00$292.001:2Jul 23-$0.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$240.001:2Jul 14-$0.01$24.99
$270.00$250.001:2Jul 16$0.00$20.00
$265.00$245.001:2Jul 15-$0.01$19.99
$275.00$270.001:2Jul 16$0.00$5.00
$270.00$265.001:2Jul 14-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.75%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$8.120.490.5%2.75%3.20%1030
$296.00Aug 21$7.880.500.1%2.67%2.78%7398
$297.50Aug 28$7.840.480.6%2.65%3.27%191
$298.00Aug 28$7.580.470.8%2.56%3.36%84
$297.00Aug 21$7.320.480.5%2.48%2.93%49254
$296.00Aug 14$7.070.500.1%2.39%2.51%--150
$298.00Aug 21$6.780.470.8%2.29%3.08%97256
$300.00Aug 28$6.560.431.5%2.22%3.69%--23
$297.00Aug 14$6.510.480.5%2.20%2.66%--120
$299.00Aug 21$6.270.441.1%2.12%3.25%959

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 41,619
Total Puts 48,252
Put/Call Ratio 1.16
Net Difference -6,633

Prior's Put/Call Breakdown

Total Calls 21,600
Total Puts 31,089
Put/Call Ratio 1.44
Net Difference -9,489

Prior 7-Day Put/Call Summary

Total Calls 4,269,438
Total Puts 6,218,555
Average Put/Call Ratio 1.48
Ratio Trend Falling

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