Tour v330
IWM
iShares Russell 2000 ETF
$295.86 +0.81%
(7/14 09:40) ◀
|
Tuesday, July 14, 2026 (9:45am)
January 2026
|
▶ (7/14 09:50)
◀ 7/14 09:45 ▶

Option Volume

Detail
ℹ
Current (07/14 9:45am) 234,679
Calls: 69,564 (30%)
Puts: 165,115 (70%)
Prior (07/13) 91,733
Calls: 36,089 (39%)
Puts: 55,644 (61%)
Current vs Prior +155.83%
Calls: +92.76% (Calls)
Puts: +196.73% (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 -84.34%
Calls: -88.59%
Puts: -81.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 9:45am) $37.56M
Calls: $12.00M (32%)
Puts: $25.56M (68%)
Prior (07/13) $7.23M
Calls: $2.94M (41%)
Puts: $4.29M (59%)
Current vs Prior +419.54%
Calls: +308.47%
Puts: +495.58%
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 -70.57%
Calls: -64.19%
Puts: -72.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:45am) 2.37
Prior (07/13) 1.54
Current vs Prior +53.94%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +59.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 9:45am) 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 0.86% | 1.23%1.23% | 1.76%1.76% | 2.70%1.23% | 5.32%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -34.81% | -20.99%+240.64% | +12.88%-13.74% | -7.72%-20.99% | -3.91%
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 -20.63% | -12.41%+137.94% | +30.67%+23.78% | +3.27%-39.95% | -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 -34.81% | -20.99%+240.64% | +12.88%-13.74% | -7.72%-20.99% | -3.91%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.62% | 1.36%
Calls: 1.37% | 1.48%
Puts: 1.87% | 1.24%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -47.06% | -52.11%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -48.12% | -56.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($25.56M). Massive premium surge with dollar volume up 420% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Extreme bearish P/C ratio of 2.37 - heavy put buying.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:45BEARISHBEARISHBEARISH
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 950 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.8859.01$58.950.2%--1.0030
$238.00Jul 1757.8858.01$57.950.2%--1.0080
$240.00Aug 2156.9457.07$57.010.2%--1.002.8K
$239.00Jul 1756.8857.01$56.950.2%--1.0020
$240.00Aug 756.4956.62$56.560.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1654.1154.23$54.170.2%31.00--
$335.00Jul 1739.1139.24$39.170.3%11.00--
$335.00Jul 3139.1139.24$39.170.3%11.00--
$325.00Jul 1429.1129.23$29.170.4%31.00--
$324.00Jul 1428.1128.23$28.170.4%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 277 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 140.050.06$0.0616.7%2.9K0.054.2K
$307.00Jul 170.050.06$0.0616.7%20.031.5K
$302.00Jul 150.070.08$0.0812.5%270.05187
$306.00Jul 170.080.09$0.0911.1%20.042.4K
$308.00Jul 210.100.11$0.119.1%400.042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 140.050.06$0.0616.7%2.1K0.053.2K
$275.00Jul 170.050.06$0.0616.7%40.0147.3K
$270.00Jul 200.050.06$0.0616.7%940.01403
$287.00Jul 150.060.07$0.0714.3%80.03459
$277.00Jul 170.060.07$0.0714.3%110.0255.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 408 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1425.7725.89$25.830.5%521.00--
$271.00Jul 1424.7724.90$24.840.5%951.00--
$272.00Jul 1423.7723.89$23.830.5%441.00--
$273.00Jul 1422.7722.89$22.830.5%71.00--
$274.00Jul 1421.7721.90$21.840.6%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 1739.1139.24$39.170.3%11.00--
$350.00Jul 1654.1154.23$54.170.2%31.00--
$320.00Jul 1424.1124.23$24.170.5%41.00--
$321.00Jul 1425.1125.23$25.170.5%41.00--
$322.00Jul 1426.1126.23$26.170.5%431.00--

Most actively traded options today. High liquidity = easy entry/exit. 618 active (total vol 234.7K, top 47.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.890.90$0.901.1%11.9K0.482.4K
$297.00Jul 140.510.52$0.521.9%9.8K0.322.5K
$295.00Jul 141.451.47$1.461.4%5.3K0.642.4K
$298.00Jul 140.250.26$0.263.8%5.2K0.192.9K
$295.00Jul 172.842.88$2.861.4%4.0K0.5630.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.640.66$0.653.1%47.7K0.18153.7K
$285.00Aug 143.013.08$3.052.3%47.2K0.26314
$293.00Jul 140.180.19$0.195.3%8.9K0.142.2K
$294.00Jul 140.340.35$0.352.9%6.7K0.231.3K
$285.00Jul 170.210.23$0.229.1%6.4K0.07112.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 149.2%, max 654.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 2193.1%19.3%382.1%--229
$270.00Jul 14Aug 21116.3%24.4%375.8%527.1K
$271.00Jul 14Aug 21112.0%24.2%362.8%982
$315.00Jul 14Aug 2882.0%18.4%346.1%2167
$272.00Jul 14Aug 7107.7%25.2%327.5%4410
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21249.0%33.0%654.8%--22.4K
$320.00Jul 14Aug 21100.4%17.5%474.9%4226
$265.00Jul 14Aug 28137.9%25.3%444.2%1294
$270.00Jul 14Aug 28116.3%24.2%381.0%2636
$271.00Jul 14Aug 28112.0%24.0%367.5%1495

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 518 found (best R:R 40.67, avg 3.75)

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$0.15$4.85$0.1532.33$330.15
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$315.00$317.50Jul 31$0.10$2.40$0.1024.00$315.10
$320.00$325.00Aug 14$0.23$4.77$0.2320.74$320.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 28$0.16$4.84$0.1630.25$254.84
$260.00$255.00Aug 21$0.19$4.81$0.1925.32$259.81
$287.50$285.00Jul 16$0.10$2.40$0.1024.00$287.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 656 found (best R:R 99.00, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.85$12.85$0.1585.67$262.85
$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
$282.50$287.50Jul 16$4.86$4.86$0.1434.71$287.36
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
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$4.60$4.60$0.4011.50$315.40
$314.00$310.00Aug 7$3.57$3.57$0.438.30$310.43
$303.00$302.00Jul 17$0.89$0.89$0.118.09$302.11
$302.00$301.00Jul 16$0.88$0.88$0.127.33$301.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 14Jul 15$0.0634.9%21.1%
$270.00Jul 14Jul 16$0.07116.3%46.3%
$286.00Jul 14Jul 15$0.0747.4%29.0%
$282.50Jul 15Jul 16$0.0734.8%30.3%
$287.00Jul 14Jul 15$0.0843.0%28.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0551.0%33.2%
$263.00Jul 17Jul 24$0.0549.5%32.3%
$287.00Jul 14Jul 15$0.0643.0%28.2%
$302.00Jul 14Jul 15$0.0634.9%21.1%
$305.00Jul 14Jul 17$0.0742.9%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 401 found (cheapest 0.67% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 14$0.90$1.07$1.97$294.03$297.970.67%
$295.00Jul 14$1.46$0.63$2.09$292.91$297.090.71%
$297.00Jul 14$0.52$1.68$2.20$294.80$299.200.74%
$294.00Jul 14$2.19$0.35$2.54$291.46$296.540.86%
$298.00Jul 14$0.26$2.45$2.71$295.29$300.710.92%
$296.00Jul 15$1.46$1.61$3.07$292.93$299.071.04%
$297.00Jul 15$1.00$2.15$3.15$293.85$300.151.06%
$295.00Jul 15$2.03$1.17$3.20$291.80$298.201.08%
$293.00Jul 14$3.03$0.19$3.22$289.78$296.221.09%
$299.00Jul 14$0.13$3.29$3.42$295.58$302.421.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$292.00Jul 14$0.06$0.11$0.17$291.83$300.17
$299.00$292.00Jul 14$0.13$0.11$0.24$291.76$299.24
$300.00$293.00Jul 14$0.06$0.19$0.25$292.75$300.25
$299.00$293.00Jul 14$0.13$0.19$0.32$292.68$299.32
$298.00$292.00Jul 14$0.26$0.11$0.37$291.63$298.37
$300.00$294.00Jul 14$0.06$0.35$0.41$293.59$300.41
$298.00$293.00Jul 14$0.26$0.19$0.45$292.55$298.45
$299.00$294.00Jul 14$0.13$0.35$0.48$293.52$299.48
$300.00$291.00Jul 15$0.24$0.29$0.53$290.47$300.53
$297.00$292.00Jul 14$0.52$0.11$0.63$291.37$297.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 556 found (best R:R 34.71, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.86$0.1434.71$250.14$264.86
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$4.74$0.2618.23$250.26$269.74
260/265270/276Aug 14$5.63$0.3715.22$259.37$275.63
268/270271/275Aug 21$3.72$0.2813.29$266.28$274.72
255/260270/276Aug 14$5.56$0.4412.64$254.44$275.56
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
260/263271/275Aug 21$3.69$0.3111.90$259.31$274.69
265/267271/275Aug 21$3.69$0.3111.90$263.31$274.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 7$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$315.00$317.50$320.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 415 found (best net $-0.01, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$1.26$23.74
$270.00$282.501:2Jul 16-$1.00$11.50
$250.00$270.001:2Aug 14-$8.56$11.44
$280.00$292.001:2Aug 28-$2.42$9.58
$285.00$292.001:2Jul 23-$0.32$6.68
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
$320.00$308.001:2Jul 14-$0.17$11.83
$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. 216 found (best yield 2.78%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$8.220.490.4%2.78%3.16%1230
$296.00Aug 21$7.980.510.1%2.70%2.74%10398
$297.50Aug 28$7.940.480.6%2.68%3.24%191
$298.00Aug 28$7.670.470.7%2.59%3.32%84
$297.00Aug 21$7.400.490.4%2.50%2.89%60254
$296.00Aug 14$7.150.510.1%2.42%2.46%--150
$298.00Aug 21$6.860.470.7%2.32%3.04%97256
$300.00Aug 28$6.640.441.4%2.24%3.64%--23
$297.00Aug 14$6.600.490.4%2.23%2.62%--120
$299.00Aug 21$6.350.451.1%2.15%3.21%1959

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 69,564
Total Puts 165,115
Put/Call Ratio 2.37
Net Difference -95,551

Prior's Put/Call Breakdown

Total Calls 36,089
Total Puts 55,644
Put/Call Ratio 1.54
Net Difference -19,555

Prior 7-Day Put/Call Summary

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