Tour v330
IWM
iShares Russell 2000 ETF
$295.17 +0.58%
(7/14 09:45) ◀
|
Tuesday, July 14, 2026 (9:50am)
January 2026
|
▶ (7/14 09:55)
◀ 7/14 09:50 ▶

Option Volume

Detail
ℹ
Current (07/14 9:50am) 272,414
Calls: 88,001 (32%)
Puts: 184,413 (68%)
Prior (07/13) 118,843
Calls: 46,428 (39%)
Puts: 72,415 (61%)
Current vs Prior +129.22%
Calls: +89.54% (Calls)
Puts: +154.66% (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 -81.82%
Calls: -85.57%
Puts: -79.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 9:50am) $40.94M
Calls: $11.32M (28%)
Puts: $29.62M (72%)
Prior (07/13) $10.59M
Calls: $4.16M (39%)
Puts: $6.44M (61%)
Current vs Prior +286.39%
Calls: +172.23%
Puts: +360.12%
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 -67.92%
Calls: -66.22%
Puts: -68.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:50am) 2.10
Prior (07/13) 1.56
Current vs Prior +34.36%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +41.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 9:50am) 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 0.83% | 1.21%1.21% | 1.73%1.73% | 2.68%1.21% | 5.30%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -36.99% | -22.55%+233.91% | +11.39%-14.87% | -8.56%-22.55% | -4.19%
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 -23.28% | -14.14%+133.24% | +28.96%+22.15% | +2.33%-41.13% | -15.53%
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 -36.99% | -22.55%+233.91% | +11.39%-14.87% | -8.56%-22.55% | -4.19%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.19% | 1.44%
Calls: 0.96% | 1.84%
Puts: 1.43% | 1.04%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -61.11% | -49.30%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -61.89% | -54.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($29.62M). Massive premium surge with dollar volume up 286% vs prior. Unusually high activity with volume up 129% vs prior - elevated interest. Extreme bearish P/C ratio of 2.10 - 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
09:50BEARISHBEARISHBEARISH
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 949 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.2158.34$58.280.2%--1.0030
$242.00Jul 1753.2253.34$53.280.2%--1.0013
$238.00Jul 1757.2157.34$57.280.2%--1.0080
$239.00Jul 1756.2156.34$56.280.2%--1.0020
$240.00Jul 3155.6155.74$55.680.2%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1654.7754.90$54.840.2%31.00--
$340.00Jul 1744.7744.90$44.840.3%11.00--
$335.00Jul 1739.7739.90$39.840.3%21.00--
$335.00Jul 3139.7739.90$39.840.3%11.00--
$323.00Jul 1427.7827.90$27.840.4%431.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 272 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 140.050.06$0.0616.7%8.3K0.061.5K
$308.00Jul 200.050.06$0.0616.7%--0.02103
$313.00Jul 240.050.06$0.0616.7%--0.02253
$306.00Jul 170.060.07$0.0714.3%40.032.4K
$301.00Jul 150.080.09$0.0911.1%5290.063.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 160.050.06$0.0616.7%20.021.2K
$274.00Jul 170.050.06$0.0616.7%--0.0116.6K
$265.00Jul 210.050.06$0.0616.7%--0.01318
$286.00Jul 150.060.07$0.0714.3%2080.03424
$276.00Jul 170.060.07$0.0714.3%10.0233.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 417 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1425.1025.23$25.170.5%521.00--
$271.00Jul 1424.1024.23$24.170.5%971.00--
$272.00Jul 1423.1023.22$23.160.5%471.00--
$273.00Jul 1422.1022.23$22.170.6%101.00--
$274.00Jul 1421.1021.23$21.170.6%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 1711.7811.91$11.851.1%11.0039
$335.00Jul 1739.7739.90$39.840.3%21.00--
$340.00Jul 1744.7744.90$44.840.3%11.00--
$335.00Jul 3139.7739.90$39.840.3%11.00--
$350.00Jul 1654.7754.90$54.840.2%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 272.4K, top 47.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.570.58$0.571.8%14.8K0.372.4K
$297.00Jul 140.280.29$0.293.4%13.9K0.222.5K
$299.00Jul 140.050.06$0.0616.7%8.3K0.061.5K
$298.00Jul 140.120.13$0.137.7%6.9K0.122.9K
$295.00Jul 141.031.04$1.041.0%5.9K0.542.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.750.77$0.762.6%47.8K0.20153.7K
$285.00Aug 143.183.25$3.222.2%47.2K0.28314
$293.00Jul 140.270.28$0.283.6%10.6K0.192.2K
$294.00Jul 140.490.50$0.502.0%9.5K0.311.3K
$295.00Jul 140.860.87$0.871.1%8.7K0.46873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 145.1%, max 653.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 2196.2%19.9%384.6%--229
$270.00Jul 14Aug 21114.4%24.3%370.0%527.1K
$315.00Jul 14Aug 2885.0%18.4%362.8%2167
$271.00Jul 14Aug 21110.1%24.1%356.2%1002
$314.00Jul 14Aug 2881.3%18.5%339.8%1206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21247.9%32.9%653.5%--22.4K
$320.00Jul 14Aug 21103.5%17.5%491.7%20226
$265.00Jul 14Aug 28136.1%25.2%439.1%1294
$270.00Jul 14Aug 28114.4%24.1%375.1%2636
$271.00Jul 14Aug 28110.1%23.8%361.7%1495

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 527 found (best R:R 44.45, avg 3.71)

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$0.20$4.80$0.2024.00$320.20
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 28$0.18$4.82$0.1826.78$254.82
$260.00$255.00Aug 21$0.19$4.81$0.1925.32$259.81
$287.50$285.00Jul 16$0.11$2.39$0.1121.73$287.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 665 found (best R:R 137.89, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.83$12.83$0.1775.47$262.83
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$310.00Jul 31$24.82$24.82$0.18137.89$310.18
$320.00$315.00Aug 21$4.66$4.66$0.3413.71$315.34
$314.00$310.00Aug 7$3.63$3.63$0.379.81$310.37
$306.00$305.00Jul 24$0.90$0.90$0.109.00$305.10
$310.00$308.00Jul 31$1.79$1.79$0.218.52$308.21

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
$283.00Jul 14Jul 15$0.0558.1%32.2%
$270.00Jul 14Jul 16$0.06114.4%43.7%
$301.00Jul 14Jul 15$0.0733.4%20.7%
$286.00Jul 14Jul 15$0.0844.9%29.3%
$282.50Jul 15Jul 16$0.0833.4%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 14Jul 15$0.0533.4%20.7%
$282.50Jul 15Jul 16$0.0533.4%29.4%
$286.00Jul 14Jul 15$0.0644.9%29.3%
$262.00Jul 17Jul 24$0.0650.3%33.0%
$263.00Jul 17Jul 24$0.0648.7%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.65% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$1.04$0.87$1.91$293.09$296.910.65%
$296.00Jul 14$0.57$1.40$1.97$294.03$297.970.67%
$294.00Jul 14$1.67$0.50$2.17$291.83$296.170.74%
$297.00Jul 14$0.29$2.12$2.41$294.59$299.410.82%
$293.00Jul 14$2.45$0.28$2.73$290.27$295.730.92%
$295.00Jul 15$1.63$1.43$3.06$291.94$298.061.04%
$296.00Jul 15$1.13$1.93$3.06$292.94$299.061.04%
$298.00Jul 14$0.13$2.96$3.09$294.91$301.091.05%
$294.00Jul 15$2.24$1.04$3.28$290.72$297.281.11%
$297.00Jul 15$0.74$2.55$3.29$293.71$300.291.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$291.00Jul 14$0.06$0.08$0.14$290.86$299.14
$298.00$291.00Jul 14$0.13$0.08$0.21$290.79$298.21
$299.00$292.00Jul 14$0.06$0.15$0.21$291.79$299.21
$298.00$292.00Jul 14$0.13$0.15$0.28$291.72$298.28
$299.00$293.00Jul 14$0.06$0.28$0.34$292.66$299.34
$297.00$291.00Jul 14$0.29$0.08$0.37$290.63$297.37
$298.00$293.00Jul 14$0.13$0.28$0.41$292.59$298.41
$297.00$292.00Jul 14$0.29$0.15$0.44$291.56$297.44
$300.00$291.00Jul 15$0.16$0.37$0.53$290.47$300.53
$297.00$293.00Jul 14$0.29$0.28$0.57$292.43$297.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 566 found (best R:R 32.33, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
260/263265/270Aug 21$4.74$0.2618.23$258.26$269.74
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
268/270271/275Aug 21$3.70$0.3012.33$266.30$274.70
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
260/263271/275Aug 21$3.68$0.3211.50$259.32$274.68
265/267271/275Aug 21$3.67$0.3311.12$263.33$274.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$320.00$325.00$330.00Aug 14$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$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. 398 found (best net $-0.01, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.75$24.25
$250.00$270.001:2Aug 14-$8.01$11.99
$280.00$292.001:2Aug 28-$2.10$9.90
$320.00$325.001:2Jul 24$0.00$5.00
$325.00$330.001:2Jul 31$0.00$5.00
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-$0.84$11.16
$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. 209 found (best yield 2.66%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.860.480.6%2.66%3.28%1230
$296.00Aug 21$7.610.490.3%2.58%2.86%10398
$297.50Aug 28$7.600.470.8%2.57%3.36%191
$298.00Aug 28$7.320.461.0%2.48%3.44%84
$297.00Aug 21$7.060.480.6%2.39%3.01%61254
$296.00Aug 14$6.790.490.3%2.30%2.58%1150
$298.00Aug 21$6.530.461.0%2.21%3.17%98256
$300.00Aug 28$6.340.421.6%2.15%3.78%--23
$297.00Aug 14$6.240.470.6%2.11%2.73%--120
$299.00Aug 21$6.030.431.3%2.04%3.34%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 88,001
Total Puts 184,413
Put/Call Ratio 2.10
Net Difference -96,412

Prior's Put/Call Breakdown

Total Calls 46,428
Total Puts 72,415
Put/Call Ratio 1.56
Net Difference -25,987

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