Tour v330
IWM
iShares Russell 2000 ETF
$294.38 +0.31%
(7/14 10:05) ◀
|
Tuesday, July 14, 2026 (10:10am)
January 2026
|
▶ (7/14 10:15)
◀ 7/14 10:10 ▶

Option Volume

Detail
ℹ
Current (07/14 10:10am) 409,644
Calls: 135,448 (33%)
Puts: 274,196 (67%)
Prior (07/13) 254,123
Calls: 95,223 (37%)
Puts: 158,900 (63%)
Current vs Prior +61.20%
Calls: +42.24% (Calls)
Puts: +72.56% (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 -72.66%
Calls: -77.79%
Puts: -69.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:10am) $55.80M
Calls: $12.11M (22%)
Puts: $43.68M (78%)
Prior (07/13) $24.34M
Calls: $5.77M (24%)
Puts: $18.58M (76%)
Current vs Prior +129.20%
Calls: +109.98%
Puts: +135.17%
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 -56.27%
Calls: -63.84%
Puts: -53.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:10am) 2.02
Prior (07/13) 1.67
Current vs Prior +21.31%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +36.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:10am) 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 0.79% | 1.21%1.21% | 1.76%1.76% | 2.71%1.21% | 5.35%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -39.66% | -22.12%+235.77% | +12.79%-13.81% | -7.26%-22.12% | -3.31%
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 -26.54% | -13.66%+134.54% | +30.57%+23.68% | +3.78%-40.81% | -14.76%
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 -39.66% | -22.12%+235.77% | +12.79%-13.81% | -7.26%-22.12% | -3.31%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 1.40%
Calls: 1.82% | 1.14%
Puts: 2.44% | 1.65%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -30.39% | -50.70%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -31.79% | -55.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($43.68M) vs calls ($12.11M). Massive premium surge with dollar volume up 129% vs prior. Above-average activity with volume up 61% 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
10:10BEARISHBEARISHBEARISH
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 1,023 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2454.6354.74$54.690.2%--1.0037
$240.00Jul 1754.4454.55$54.500.2%--1.0071
$236.00Jul 1758.4358.55$58.490.2%--1.0022
$241.00Jul 1753.4453.55$53.500.2%--1.0033
$237.00Jul 1757.4357.55$57.490.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.5655.68$55.620.2%31.00--
$340.00Jul 1745.5645.68$45.620.3%11.00--
$335.00Jul 1740.5640.68$40.620.3%21.00--
$335.00Jul 3140.5640.68$40.620.3%11.00--
$325.00Jul 1430.5630.68$30.620.4%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 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%500.02110
$311.00Jul 230.050.06$0.0616.7%--0.0215
$312.00Jul 240.050.06$0.0616.7%--0.02325
$320.00Jul 310.050.06$0.0616.7%20.014.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 150.050.06$0.0616.7%460.03991
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1424.3224.44$24.380.5%521.00--
$271.00Jul 1423.3223.44$23.380.5%1071.00--
$272.00Jul 1422.3222.44$22.380.5%621.00--
$273.00Jul 1421.3221.44$21.380.6%211.00--
$274.00Jul 1420.3220.44$20.380.6%151.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1711.5811.69$11.640.9%--1.0026
$307.00Jul 1712.5712.69$12.631.0%21.0039
$335.00Jul 1740.5640.68$40.620.3%21.00--
$340.00Jul 1745.5645.68$45.620.3%11.00--
$350.00Jul 1655.5655.68$55.620.2%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 784 active (total vol 409.6K, top 48.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.270.28$0.283.6%30.2K0.212.4K
$297.00Jul 140.100.11$0.119.1%21.7K0.102.5K
$298.00Jul 140.030.04$0.0425.0%12.1K0.042.9K
$295.00Jul 140.590.60$0.601.7%10.5K0.372.4K
$299.00Jul 140.010.02$0.0250.0%9.8K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.920.94$0.932.2%48.1K0.25153.7K
$285.00Aug 143.413.47$3.441.7%47.2K0.29314
$294.00Jul 140.720.73$0.731.4%26.4K0.461.3K
$293.00Jul 140.390.40$0.402.5%22.7K0.302.2K
$295.00Jul 141.211.24$1.232.4%15.0K0.63873

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 159.1%, max 656.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 21102.9%20.6%399.0%--229
$315.00Jul 14Aug 2891.5%18.4%398.1%10167
$314.00Jul 14Aug 2887.6%18.5%373.9%1206
$270.00Jul 14Aug 21113.7%24.4%365.5%527.1K
$271.00Jul 14Aug 21109.2%24.2%351.5%1102
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21251.3%33.2%656.8%--22.4K
$255.00Jul 14Aug 28181.4%27.8%551.3%821
$320.00Jul 14Aug 21110.4%17.5%531.0%43226
$316.00Jul 14Jul 2795.3%16.0%496.4%50--
$265.00Jul 14Aug 28136.1%25.3%437.4%1294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 534 found (best R:R 44.45, avg 3.86)

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
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 14$0.12$4.88$0.1240.67$254.88
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 678 found (best R:R 177.57, avg 2.28)

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$22.08$22.08$0.4252.57$282.08
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$310.00Jul 31$24.86$24.86$0.14177.57$310.14
$312.50$301.00Jul 20$11.14$11.14$0.3630.94$301.36
$320.00$315.00Aug 21$4.71$4.71$0.2916.24$315.29
$314.00$310.00Aug 7$3.68$3.68$0.3211.50$310.32
$310.00$308.00Jul 31$1.83$1.83$0.1710.76$308.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 14Jul 15$0.0655.5%32.9%
$270.00Jul 14Jul 16$0.07113.7%45.2%
$260.00Jul 17Jul 21$0.0752.0%38.2%
$317.50Jul 24Jul 31$0.0717.7%17.1%
$300.00Jul 14Jul 15$0.0829.8%20.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$308.00Jul 14Jul 24$0.0563.9%16.7%
$266.00Jul 17Jul 22$0.0546.5%32.4%
$300.00Jul 14Jul 15$0.0629.8%20.8%
$285.00Jul 14Jul 15$0.0746.4%30.4%
$262.00Jul 17Jul 24$0.0751.1%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 425 found (cheapest 0.62% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$1.10$0.73$1.83$292.17$295.830.62%
$295.00Jul 14$0.60$1.23$1.83$293.17$296.830.62%
$293.00Jul 14$1.77$0.40$2.17$290.83$295.170.74%
$296.00Jul 14$0.28$1.90$2.18$293.82$298.180.74%
$292.00Jul 14$2.60$0.22$2.82$289.18$294.820.96%
$297.00Jul 14$0.11$2.73$2.84$294.16$299.840.96%
$295.00Jul 15$1.22$1.82$3.04$291.96$298.041.03%
$294.00Jul 15$1.75$1.34$3.09$290.91$297.091.05%
$296.00Jul 15$0.81$2.40$3.21$292.79$299.211.09%
$293.00Jul 15$2.38$0.98$3.36$289.64$296.361.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 14$0.11$0.07$0.18$289.82$297.18
$297.00$291.00Jul 14$0.11$0.13$0.24$290.76$297.24
$297.00$292.00Jul 14$0.11$0.22$0.33$291.67$297.33
$296.00$290.00Jul 14$0.28$0.07$0.35$289.65$296.35
$296.00$291.00Jul 14$0.28$0.13$0.41$290.59$296.41
$296.00$292.00Jul 14$0.28$0.22$0.50$291.50$296.50
$297.00$293.00Jul 14$0.11$0.40$0.51$292.49$297.51
$299.00$290.00Jul 15$0.17$0.35$0.52$289.48$299.52
$298.00$290.00Jul 15$0.30$0.35$0.65$289.35$298.65
$295.00$290.00Jul 14$0.60$0.07$0.67$289.33$295.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 597 found (best R:R 40.67, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
245/250260/265Aug 21$4.79$0.2122.81$245.21$264.79
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
260/263265/270Aug 21$4.73$0.2717.52$258.27$269.73
250/255265/270Aug 21$4.71$0.2916.24$250.29$269.71
245/250265/270Aug 21$4.68$0.3214.63$245.32$269.68
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84

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
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$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$0.10$4.9049.00
$260.00$265.00$270.00Aug 14$0.12$4.8840.67

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 $-0.23, 380 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.23$24.77
$250.00$270.001:2Aug 14-$7.38$12.62
$280.00$292.001:2Aug 28-$1.78$10.22
$270.00$280.001:2Jul 16-$4.55$5.45
$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 2.91%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.570.490.2%2.91%3.12%18
$295.00Aug 21$7.770.490.2%2.64%2.85%21222.2K
$297.00Aug 28$7.480.460.9%2.54%3.43%1230
$296.00Aug 21$7.210.480.6%2.45%3.00%16398
$297.50Aug 28$7.210.451.1%2.45%3.51%191
$295.00Aug 14$6.970.490.2%2.37%2.58%497
$298.00Aug 28$6.960.451.2%2.36%3.59%84
$297.00Aug 21$6.680.460.9%2.27%3.16%72254
$296.00Aug 14$6.410.470.6%2.18%2.73%1150
$298.00Aug 21$6.170.441.2%2.10%3.33%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 135,448
Total Puts 274,196
Put/Call Ratio 2.02
Net Difference -138,748

Prior's Put/Call Breakdown

Total Calls 95,223
Total Puts 158,900
Put/Call Ratio 1.67
Net Difference -63,677

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