Tour v330
IWM
iShares Russell 2000 ETF
$294.13 +0.22%
(7/14 10:00) ◀
|
Tuesday, July 14, 2026 (10:05am)
January 2026
|
▶ (7/14 10:10)
◀ 7/14 10:05 ▶

Option Volume

Detail
ℹ
Current (07/14 10:05am) 379,325
Calls: 125,579 (33%)
Puts: 253,746 (67%)
Prior (07/13) 223,898
Calls: 85,981 (38%)
Puts: 137,917 (62%)
Current vs Prior +69.42%
Calls: +46.05% (Calls)
Puts: +83.98% (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 -74.68%
Calls: -79.41%
Puts: -71.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:05am) $55.27M
Calls: $11.19M (20%)
Puts: $44.08M (80%)
Prior (07/13) $22.49M
Calls: $5.29M (24%)
Puts: $17.20M (76%)
Current vs Prior +145.75%
Calls: +111.54%
Puts: +156.26%
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 -56.68%
Calls: -66.60%
Puts: -53.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:05am) 2.02
Prior (07/13) 1.60
Current vs Prior +25.97%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +36.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:05am) 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 0.82% | 1.23%1.23% | 1.78%1.78% | 2.72%1.23% | 5.36%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -37.28% | -20.74%+241.67% | +14.19%-12.74% | -6.96%-20.75% | -3.11%
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 -23.64% | -12.14%+138.66% | +32.19%+25.22% | +4.13%-39.77% | -14.58%
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 -37.28% | -20.74%+241.67% | +14.19%-12.74% | -6.96%-20.75% | -3.11%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.70% | 1.36%
Calls: 1.98% | 1.21%
Puts: 1.42% | 1.52%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -44.44% | -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 -45.56% | -56.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($44.08M) vs calls ($11.19M). Massive premium surge with dollar volume up 146% vs prior. Above-average activity with volume up 69% 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
10:05BEARISHBEARISHBEARISH
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 1,018 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2158.32$58.270.2%--1.0022
$239.00Jul 1755.2155.32$55.270.2%--1.0020
$240.00Jul 2454.4054.51$54.460.2%--0.9937
$240.00Jul 1754.2154.32$54.270.2%--1.0071
$241.00Jul 1753.2153.32$53.270.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.8055.91$55.860.2%31.00--
$340.00Jul 1745.8045.91$45.860.2%11.00--
$335.00Jul 1740.8040.91$40.850.3%21.00--
$335.00Jul 3140.7940.91$40.850.3%11.00--
$325.00Jul 1430.8030.91$30.860.4%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 160.050.06$0.0616.7%220.031.1K
$307.00Jul 200.050.06$0.0616.7%500.03110
$312.00Jul 240.050.06$0.0616.7%--0.02325
$320.00Jul 310.050.06$0.0616.7%20.014.2K
$305.00Jul 170.060.07$0.0714.3%4340.037.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 160.050.06$0.0616.7%40.02430
$269.00Jul 170.050.06$0.0616.7%--0.0111.2K
$270.00Jul 170.050.06$0.0616.7%60.0129.8K
$265.00Jul 200.050.06$0.0616.7%--0.0141
$261.00Jul 210.050.06$0.0616.7%--0.0126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2155.3155.43$55.370.2%--1.002.8K
$236.00Jul 1758.2158.32$58.270.2%--1.0022
$237.00Jul 1757.2057.32$57.260.2%--1.0030
$238.00Jul 1756.2056.32$56.260.2%--1.0080
$239.00Jul 1755.2155.32$55.270.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 144.814.92$4.872.3%51.00442
$300.00Jul 145.805.91$5.861.9%511.00367
$301.00Jul 146.806.91$6.861.6%11.001
$302.00Jul 147.807.91$7.861.4%31.004
$303.00Jul 148.808.91$8.861.2%21.0019

Most actively traded options today. High liquidity = easy entry/exit. 766 active (total vol 379.3K, top 48.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.250.26$0.263.8%25.6K0.222.4K
$297.00Jul 140.100.11$0.119.1%20.5K0.112.5K
$298.00Jul 140.030.04$0.0425.0%11.5K0.052.9K
$299.00Jul 140.010.02$0.0250.0%9.5K0.021.5K
$295.00Jul 140.540.55$0.551.8%9.5K0.382.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.981.00$0.992.0%48.0K0.24153.7K
$285.00Aug 143.483.54$3.511.7%47.2K0.29314
$294.00Jul 140.870.88$0.881.1%21.3K0.451.3K
$293.00Jul 140.500.51$0.512.0%20.0K0.292.2K
$295.00Jul 141.401.42$1.411.4%14.3K0.62873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 131 strikes (avg 156.7%, max 654.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 21101.8%20.5%395.5%--229
$315.00Jul 14Aug 2890.5%18.4%391.1%8167
$314.00Jul 14Aug 2886.6%18.5%367.9%1206
$270.00Jul 14Aug 21113.1%24.4%362.9%527.1K
$271.00Jul 14Aug 21108.7%24.2%348.9%1102
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21249.5%33.1%654.7%--22.4K
$255.00Jul 14Aug 28180.2%27.8%548.7%821
$320.00Jul 14Aug 21109.2%17.5%523.1%43226
$316.00Jul 14Jul 2794.3%16.3%479.9%21--
$265.00Jul 14Aug 28135.3%25.3%434.2%1294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 537 found (best R:R 44.45, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$325.00$330.00Aug 21$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 14$0.18$4.82$0.1826.78$320.18
$325.00$330.00Aug 28$0.21$4.79$0.2122.81$325.21
$306.00$309.00Jul 23$0.14$2.86$0.1420.43$306.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 21$0.16$4.84$0.1630.25$254.84
$260.00$255.00Aug 14$0.17$4.83$0.1728.41$259.83
$255.00$250.00Aug 28$0.19$4.81$0.1925.32$254.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 177.57, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.81$12.81$0.1967.42$262.81
$260.00$282.50Jul 21$22.07$22.07$0.4351.33$282.07
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$310.00Jul 31$24.86$24.86$0.14177.57$310.14
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31
$310.00$308.00Jul 31$1.84$1.84$0.1611.50$308.16
$316.00$298.00Jul 27$16.03$16.03$1.978.14$299.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 14Jul 15$0.0664.3%35.0%
$282.00Jul 14Jul 15$0.0659.9%34.3%
$317.50Jul 24Jul 31$0.0618.2%17.2%
$270.00Jul 14Jul 16$0.07113.1%45.3%
$283.00Jul 14Jul 15$0.0755.4%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$308.00Jul 14Jul 24$0.0563.0%16.6%
$266.00Jul 17Jul 22$0.0545.8%32.4%
$284.00Jul 14Jul 15$0.0650.9%31.5%
$300.00Jul 14Jul 15$0.0629.2%21.0%
$285.00Jul 14Jul 15$0.0746.4%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 0.64% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$1.01$0.88$1.89$292.11$295.890.64%
$295.00Jul 14$0.55$1.41$1.96$293.04$296.960.67%
$293.00Jul 14$1.65$0.51$2.16$290.84$295.160.73%
$296.00Jul 14$0.26$2.12$2.38$293.62$298.380.81%
$292.00Jul 14$2.43$0.29$2.72$289.28$294.720.92%
$297.00Jul 14$0.11$2.97$3.08$293.92$300.081.05%
$294.00Jul 15$1.65$1.48$3.13$290.87$297.131.06%
$295.00Jul 15$1.15$1.98$3.13$291.87$298.131.06%
$293.00Jul 15$2.25$1.09$3.34$289.66$296.341.14%
$296.00Jul 15$0.76$2.59$3.35$292.65$299.351.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.07% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 14$0.11$0.09$0.20$289.80$297.20
$297.00$291.00Jul 14$0.11$0.16$0.27$290.73$297.27
$296.00$290.00Jul 14$0.26$0.09$0.35$289.65$296.35
$296.00$291.00Jul 14$0.26$0.16$0.42$290.58$296.42
$297.00$292.00Jul 14$0.11$0.29$0.40$291.60$297.40
$296.00$292.00Jul 14$0.26$0.29$0.55$291.45$296.55
$299.00$290.00Jul 15$0.16$0.40$0.56$289.44$299.56
$297.00$293.00Jul 14$0.11$0.51$0.62$292.38$297.62
$295.00$290.00Jul 14$0.55$0.09$0.64$289.36$295.64
$298.00$290.00Jul 15$0.28$0.40$0.68$289.32$298.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 614 found (best R:R 30.25, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
260/263265/270Aug 21$4.72$0.2816.86$258.28$269.72
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
260/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
268/270271/275Aug 21$3.69$0.3111.90$266.31$274.69
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
260/263271/275Aug 21$3.67$0.3311.12$259.33$274.67
265/270275/280Aug 28$4.57$0.4310.63$265.43$279.57
265/267271/275Aug 21$3.65$0.3510.43$263.35$274.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 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. 399 found (best net $-0.07, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.07$24.93
$250.00$270.001:2Aug 14-$7.21$12.79
$280.00$292.001:2Aug 28-$1.70$10.30
$270.00$280.001:2Jul 16-$4.34$5.66
$320.00$325.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$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. 219 found (best yield 2.88%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.470.500.3%2.88%3.18%18
$295.00Aug 21$7.660.490.3%2.60%2.90%20922.2K
$297.00Aug 28$7.380.471.0%2.51%3.48%1230
$296.00Aug 21$7.120.480.6%2.42%3.06%11398
$297.50Aug 28$7.120.461.1%2.42%3.57%191
$295.00Aug 14$6.860.490.3%2.33%2.63%497
$298.00Aug 28$6.860.451.3%2.33%3.65%84
$297.00Aug 21$6.590.461.0%2.24%3.22%72254
$296.00Aug 14$6.310.470.6%2.15%2.78%1150
$298.00Aug 21$6.080.441.3%2.07%3.38%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 125,579
Total Puts 253,746
Put/Call Ratio 2.02
Net Difference -128,167

Prior's Put/Call Breakdown

Total Calls 85,981
Total Puts 137,917
Put/Call Ratio 1.60
Net Difference -51,936

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