Tour v330
IWM
iShares Russell 2000 ETF
$294.10 +0.21%
(7/14 10:10) ◀
|
Tuesday, July 14, 2026 (10:15am)
January 2026
|
▶ (7/14 10:20)
◀ 7/14 10:15 ▶

Option Volume

Detail
ℹ
Current (07/14 10:15am) 432,063
Calls: 147,112 (34%)
Puts: 284,951 (66%)
Prior (07/13) 274,439
Calls: 102,796 (37%)
Puts: 171,643 (63%)
Current vs Prior +57.43%
Calls: +43.11% (Calls)
Puts: +66.01% (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 -71.16%
Calls: -75.88%
Puts: -67.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:15am) $58.54M
Calls: $11.76M (20%)
Puts: $46.78M (80%)
Prior (07/13) $24.75M
Calls: $6.74M (27%)
Puts: $18.01M (73%)
Current vs Prior +136.52%
Calls: +74.41%
Puts: +159.77%
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 -54.12%
Calls: -64.91%
Puts: -50.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:15am) 1.94
Prior (07/13) 1.67
Current vs Prior +16.00%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +30.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:15am) 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% | 1.75%1.75% | 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 -39.87% | -22.48%+234.19% | +12.45%-14.06% | -7.41%-22.48% | -3.28%
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 -26.79% | -14.07%+133.44% | +30.18%+23.32% | +3.62%-41.09% | -14.73%
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 -39.87% | -22.48%+234.19% | +12.45%-14.06% | -7.41%-22.48% | -3.28%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.25% | 1.14%
Calls: 1.06% | 1.26%
Puts: 1.45% | 1.02%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -59.15% | -59.86%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -59.97% | -63.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($46.78M) vs calls ($11.76M). Massive premium surge with dollar volume up 137% vs prior. Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 1.94 - 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
10:15BEARISHBEARISHBEARISH
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 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1757.1657.28$57.220.2%--1.0030
$238.00Jul 1756.1656.28$56.220.2%--1.0080
$239.00Jul 1755.1655.28$55.220.2%--1.0020
$240.00Jul 2454.3554.47$54.410.2%--0.9937
$240.00Jul 1754.1654.28$54.220.2%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.8455.96$55.900.2%31.00--
$340.00Jul 1745.8445.96$45.900.3%11.00--
$335.00Jul 1740.8440.96$40.900.3%21.00--
$335.00Jul 3140.8440.96$40.900.3%11.00--
$325.00Jul 1430.8430.96$30.900.4%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
$307.00Jul 200.050.06$0.0616.7%500.02110
$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%4570.037.4K
$309.00Jul 220.060.07$0.0714.3%10.0216
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. 440 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1424.0524.16$24.110.5%521.00--
$271.00Jul 1423.0523.16$23.110.5%1071.00--
$272.00Jul 1422.0522.16$22.110.5%621.00--
$273.00Jul 1421.0521.16$21.110.5%211.00--
$274.00Jul 1420.0520.16$20.110.5%151.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 157.857.97$7.911.5%81.0047
$303.00Jul 158.848.96$8.901.3%31.0011
$320.00Jul 1525.8425.96$25.900.5%31.00--
$306.00Jul 1711.8511.97$11.911.0%--1.0026
$307.00Jul 1712.8412.96$12.900.9%21.0039

Most actively traded options today. High liquidity = easy entry/exit. 801 active (total vol 432.0K, top 48.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.200.21$0.214.8%35.5K0.192.4K
$297.00Jul 140.070.08$0.0812.5%23.1K0.092.5K
$298.00Jul 140.030.04$0.0425.0%12.6K0.042.9K
$295.00Jul 140.470.48$0.482.1%11.8K0.352.4K
$299.00Jul 140.010.02$0.0250.0%10.8K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.980.99$0.991.0%48.1K0.25153.7K
$285.00Aug 143.493.55$3.521.7%47.2K0.29314
$294.00Jul 140.830.85$0.842.4%29.5K0.471.3K
$293.00Jul 140.470.48$0.482.1%25.1K0.302.2K
$295.00Jul 141.371.39$1.381.4%15.5K0.65873

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 159.8%, max 661.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 21103.9%20.7%402.5%--229
$315.00Jul 14Aug 2892.4%18.4%402.1%10167
$314.00Jul 14Aug 2888.5%18.5%378.8%1206
$270.00Jul 14Aug 21114.3%24.4%367.7%527.1K
$271.00Jul 14Aug 21109.8%24.2%354.0%1102
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21252.8%33.2%661.7%--22.4K
$255.00Jul 14Aug 28182.4%27.8%556.3%821
$320.00Jul 14Aug 21111.4%17.5%536.0%43226
$316.00Jul 14Jul 2796.2%16.0%500.9%70--
$265.00Jul 14Aug 28136.8%25.3%441.2%1294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 535 found (best R:R 44.45, avg 3.85)

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$0.12$4.88$0.1240.67$325.12
$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$0.13$2.87$0.1322.08$306.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$260.00$255.00Aug 14$0.17$4.83$0.1728.41$259.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 207.33, avg 2.30)

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$24.88$24.88$0.12207.33$310.12
$312.50$301.00Jul 20$11.18$11.18$0.3234.94$301.32
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$314.00$310.00Aug 7$3.70$3.70$0.3012.33$310.30
$310.00$308.00Jul 31$1.84$1.84$0.1611.50$308.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 14Jul 15$0.0564.7%34.9%
$270.00Jul 14Jul 16$0.06114.3%45.0%
$282.00Jul 14Jul 15$0.0660.2%34.1%
$317.50Jul 24Jul 31$0.0617.8%17.1%
$283.00Jul 14Jul 15$0.0755.7%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 17Jul 22$0.0546.5%32.3%
$300.00Jul 14Jul 15$0.0630.2%20.4%
$285.00Jul 14Jul 15$0.0746.5%30.3%
$282.50Jul 15Jul 16$0.0732.9%30.1%
$262.00Jul 17Jul 24$0.0751.0%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 427 found (cheapest 0.61% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.94$0.84$1.78$292.22$295.780.61%
$295.00Jul 14$0.48$1.38$1.86$293.14$296.860.63%
$293.00Jul 14$1.58$0.48$2.06$290.94$295.060.70%
$296.00Jul 14$0.21$2.10$2.31$293.69$298.310.79%
$292.00Jul 14$2.37$0.26$2.63$289.37$294.630.89%
$297.00Jul 14$0.08$2.97$3.05$293.95$300.051.04%
$294.00Jul 15$1.59$1.46$3.05$290.95$297.051.04%
$295.00Jul 15$1.09$1.96$3.05$291.95$298.051.04%
$293.00Jul 15$2.19$1.07$3.26$289.74$296.261.11%
$296.00Jul 15$0.71$2.58$3.29$292.71$299.291.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.05% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 14$0.08$0.08$0.16$289.84$297.16
$297.00$291.00Jul 14$0.08$0.14$0.22$290.78$297.22
$296.00$290.00Jul 14$0.21$0.08$0.29$289.71$296.29
$296.00$291.00Jul 14$0.21$0.14$0.35$290.65$296.35
$297.00$292.00Jul 14$0.08$0.26$0.34$291.66$297.34
$296.00$292.00Jul 14$0.21$0.26$0.47$291.53$296.47
$299.00$290.00Jul 15$0.14$0.39$0.53$289.47$299.53
$295.00$290.00Jul 14$0.48$0.08$0.56$289.44$295.56
$297.00$293.00Jul 14$0.08$0.48$0.56$292.44$297.56
$295.00$291.00Jul 14$0.48$0.14$0.62$290.38$295.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 608 found (best R:R 32.33, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
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$4.67$0.3314.15$245.33$269.67
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. 147 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$280.00$282.50$285.00Jul 16$0.05$2.4549.00
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$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
$255.00$260.00$265.00Aug 28$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. 400 found (best net $-0.06, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.06$24.94
$250.00$270.001:2Aug 14-$7.17$12.83
$280.00$292.001:2Aug 28-$1.66$10.34
$270.00$280.001:2Jul 16-$4.29$5.71
$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. 217 found (best yield 2.87%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.440.490.3%2.87%3.18%18
$295.00Aug 21$7.630.490.3%2.59%2.90%21222.2K
$297.00Aug 28$7.350.461.0%2.50%3.49%1230
$296.00Aug 21$7.080.480.7%2.41%3.05%16398
$297.50Aug 28$7.090.451.2%2.41%3.57%191
$298.00Aug 28$6.840.441.3%2.33%3.65%84
$295.00Aug 14$6.820.490.3%2.32%2.62%697
$297.00Aug 21$6.550.461.0%2.23%3.21%74254
$296.00Aug 14$6.270.470.7%2.13%2.78%1150
$298.00Aug 21$6.040.441.3%2.05%3.38%100256

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 147,112
Total Puts 284,951
Put/Call Ratio 1.94
Net Difference -137,839

Prior's Put/Call Breakdown

Total Calls 102,796
Total Puts 171,643
Put/Call Ratio 1.67
Net Difference -68,847

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