Tour v330
IWM
iShares Russell 2000 ETF
$294.80 +0.45%
(7/14 09:55) ◀
|
Tuesday, July 14, 2026 (10:00am)
January 2026
|
▶ (7/14 10:05)
◀ 7/14 10:00 ▶

Option Volume

Detail
ℹ
Current (07/14 10:00am) 339,792
Calls: 112,541 (33%)
Puts: 227,251 (67%)
Prior (07/13) 177,897
Calls: 71,057 (40%)
Puts: 106,840 (60%)
Current vs Prior +91.00%
Calls: +58.38% (Calls)
Puts: +112.70% (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 -77.32%
Calls: -81.55%
Puts: -74.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:00am) $49.22M
Calls: $12.02M (24%)
Puts: $37.21M (76%)
Prior (07/13) $17.26M
Calls: $6.26M (36%)
Puts: $11.00M (64%)
Current vs Prior +185.21%
Calls: +91.90%
Puts: +238.34%
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 -61.42%
Calls: -64.14%
Puts: -60.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:00am) 2.02
Prior (07/13) 1.50
Current vs Prior +34.30%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +36.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:00am) 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 0.80% | 1.21%1.21% | 1.75%1.75% | 2.70%1.21% | 5.30%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -39.23% | -22.01%+236.21% | +12.40%-14.10% | -7.63%-22.01% | -4.31%
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 -26.02% | -13.55%+134.85% | +30.12%+23.26% | +3.37%-40.73% | -15.64%
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 -39.23% | -22.01%+236.21% | +12.40%-14.10% | -7.63%-22.01% | -4.31%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.24% | 1.64%
Calls: 1.47% | 2.02%
Puts: 1.01% | 1.25%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -59.48% | -42.25%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -60.29% | -47.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($37.21M) vs calls ($12.02M). Massive premium surge with dollar volume up 185% vs prior. Above-average activity with volume up 91% vs prior. Extreme bearish P/C ratio of 2.02 - 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
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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 797 of results (avg 5.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Jul 1421.7321.88$21.810.7%181.00--
$274.00Jul 1420.7320.88$20.810.7%141.00--
$275.00Jul 1419.7319.88$19.810.8%301.001
$277.00Jul 1417.7317.87$17.800.8%51.001
$276.00Jul 1418.7318.88$18.810.8%341.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1425.1225.27$25.200.6%431.00--
$319.00Jul 1424.1224.27$24.200.6%161.00--
$318.00Jul 1423.1223.27$23.200.6%161.00--
$295.00Jul 140.980.99$0.991.0%12.4K0.52873
$308.00Jul 1413.1313.27$13.201.1%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 310.050.06$0.0616.7%20.014.2K
$301.00Jul 150.060.07$0.0714.3%8090.043.5K
$312.00Jul 240.060.07$0.0714.3%--0.02325
$298.00Jul 140.070.08$0.0812.5%9.3K0.082.9K
$305.00Jul 170.080.09$0.0911.1%4220.047.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.050.06$0.0616.7%60.0129.8K
$271.00Jul 170.050.06$0.0616.7%--0.0119.1K
$285.00Jul 150.060.07$0.0714.3%1710.033.1K
$272.00Jul 170.060.07$0.0714.3%--0.0118.8K
$273.00Jul 170.060.07$0.0714.3%--0.0212.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 427 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1423.0526.89$24.9715.4%521.00--
$271.00Jul 1422.3025.89$24.1014.9%1071.00--
$272.00Jul 1420.8524.89$22.8717.7%591.00--
$273.00Jul 1421.7321.88$21.810.7%181.00--
$274.00Jul 1420.7320.88$20.810.7%141.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1710.8411.37$11.114.8%--1.0026
$307.00Jul 1711.8412.36$12.104.3%11.0039
$335.00Jul 1738.4642.11$40.289.1%21.00--
$340.00Jul 1743.6847.05$45.367.4%11.00--
$335.00Jul 3138.0742.05$40.069.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 339.8K, top 47.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.390.40$0.402.5%22.2K0.312.4K
$297.00Jul 140.170.18$0.185.6%18.0K0.172.5K
$298.00Jul 140.070.08$0.0812.5%9.3K0.082.9K
$299.00Jul 140.030.04$0.0425.0%9.1K0.041.5K
$295.00Jul 140.770.79$0.782.6%8.0K0.482.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.830.84$0.841.2%47.9K0.22153.7K
$285.00Aug 143.273.35$3.312.4%47.2K0.28314
$293.00Jul 140.300.31$0.313.2%14.4K0.212.2K
$294.00Jul 140.560.57$0.561.8%13.4K0.351.3K
$295.00Jul 140.980.99$0.991.0%12.4K0.52873

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 153.3%, max 654.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 2198.8%20.1%391.4%--229
$315.00Jul 14Aug 2887.5%18.3%379.3%2167
$270.00Jul 14Aug 21114.6%24.4%369.3%527.1K
$271.00Jul 14Aug 21110.2%24.1%356.5%1102
$314.00Jul 14Aug 2883.7%18.4%355.2%1206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21250.0%33.1%654.4%--22.4K
$255.00Jul 14Aug 28181.2%27.8%551.0%821
$320.00Jul 14Aug 21106.2%17.5%506.8%43226
$265.00Jul 14Aug 28136.6%25.3%440.3%1294
$270.00Jul 14Aug 28114.6%24.0%377.0%2636

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 538 found (best R:R 49.00, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.10$4.90$0.1049.00$320.10
$330.00$335.00Aug 28$0.13$4.87$0.1337.46$330.13
$325.00$330.00Aug 21$0.15$4.85$0.1532.33$325.15
$320.00$325.00Aug 14$0.19$4.81$0.1925.32$320.19
$317.50$320.00Aug 7$0.10$2.40$0.1024.00$317.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.17$4.83$0.1728.41$259.83
$255.00$250.00Aug 28$0.17$4.83$0.1728.41$254.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 680 found (best R:R 153.55, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$250.00$270.00Aug 14$19.58$19.58$0.4246.62$269.58
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$263.00Jul 31$12.68$12.68$0.3239.62$262.68
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$303.00Jul 15$16.89$16.89$0.11153.55$303.11
$335.00$310.00Jul 31$24.81$24.81$0.19130.58$310.19
$350.00$311.00Jul 16$38.37$38.37$0.6360.90$311.63
$309.00$304.00Jul 16$4.85$4.85$0.1532.33$304.15
$320.00$315.00Aug 21$4.64$4.64$0.3612.89$315.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Jul 14Jul 15$0.06105.8%48.1%
$301.00Jul 14Jul 15$0.0630.8%20.5%
$317.50Jul 24Jul 31$0.0817.8%17.1%
$300.00Jul 14Jul 15$0.1030.5%20.2%
$275.00Jul 14Jul 17$0.1192.7%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 17Jul 22$0.0547.9%33.8%
$285.00Jul 14Jul 15$0.0648.6%30.3%
$282.50Jul 15Jul 16$0.0634.3%30.1%
$269.00Jul 17Jul 22$0.0642.8%30.5%
$286.00Jul 14Jul 15$0.0744.1%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 416 found (cheapest 0.60% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.78$0.99$1.77$293.23$296.770.60%
$294.00Jul 14$1.36$0.56$1.92$292.08$295.920.65%
$296.00Jul 14$0.40$1.59$1.99$294.01$297.990.68%
$293.00Jul 14$2.09$0.31$2.40$290.60$295.400.81%
$297.00Jul 14$0.18$2.38$2.56$294.44$299.560.87%
$295.00Jul 15$1.42$1.60$3.02$291.98$298.021.02%
$292.00Jul 14$2.96$0.17$3.13$288.87$295.131.06%
$294.00Jul 15$1.98$1.16$3.14$290.86$297.141.07%
$298.00Jul 14$0.08$3.27$3.35$294.65$301.351.14%
$293.00Jul 15$2.66$0.83$3.49$289.51$296.491.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.06% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$291.00Jul 14$0.08$0.09$0.17$290.83$298.17
$298.00$292.00Jul 14$0.08$0.17$0.25$291.75$298.25
$297.00$291.00Jul 14$0.18$0.09$0.27$290.73$297.27
$297.00$292.00Jul 14$0.18$0.17$0.35$291.65$297.35
$298.00$293.00Jul 14$0.08$0.31$0.39$292.61$298.39
$296.00$291.00Jul 14$0.40$0.09$0.49$290.51$296.49
$297.00$293.00Jul 14$0.18$0.31$0.49$292.51$297.49
$299.00$290.00Jul 15$0.22$0.30$0.52$289.48$299.52
$296.00$292.00Jul 14$0.40$0.17$0.57$291.43$296.57
$298.00$294.00Jul 14$0.08$0.56$0.64$293.36$298.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 541 found (best R:R 14.79, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
255/260270/276Aug 14$5.56$0.4412.64$254.44$275.56
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
265/270276/281Aug 14$4.59$0.4111.20$265.41$280.59
250/255270/276Aug 14$5.49$0.5110.76$249.51$275.49
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
294/295296/297Jul 23$0.90$0.109.00$294.10$296.90
260/265276/281Aug 14$4.50$0.509.00$260.50$280.50
271/272282/283Aug 14$0.90$0.109.00$271.10$282.90
273/274282/283Aug 14$0.90$0.109.00$273.10$282.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Jul 31$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$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. 415 found (best net $-0.37, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.37$24.63
$250.00$270.001:2Aug 14-$7.10$12.90
$280.00$292.001:2Aug 28-$1.45$10.55
$270.00$280.001:2Jul 16-$4.85$5.15
$320.00$325.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16$0.00$20.00
$265.00$245.001:2Jul 15-$0.01$19.99
$255.00$240.001:2Jul 14-$0.01$14.99
$265.00$255.001:2Jul 14-$0.01$9.99
$318.00$308.001:2Jul 14-$3.20$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 222 found (best yield 2.97%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.760.510.1%2.97%3.04%18
$295.00Aug 21$7.970.510.1%2.70%2.77%19822.2K
$297.00Aug 28$7.640.480.8%2.59%3.34%1230
$296.00Aug 21$7.400.490.4%2.51%2.92%10398
$297.50Aug 28$7.380.470.9%2.50%3.42%191
$295.00Aug 14$7.150.510.1%2.43%2.49%497
$298.00Aug 28$7.110.461.1%2.41%3.50%84
$297.00Aug 21$6.870.470.8%2.33%3.08%61254
$296.00Aug 14$6.580.490.4%2.23%2.64%1150
$298.00Aug 21$6.350.451.1%2.15%3.24%99256

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 112,541
Total Puts 227,251
Put/Call Ratio 2.02
Net Difference -114,710

Prior's Put/Call Breakdown

Total Calls 71,057
Total Puts 106,840
Put/Call Ratio 1.50
Net Difference -35,783

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