Tour v330
IWM
iShares Russell 2000 ETF
$294.32 +0.29%
(7/14 10:15) ◀
|
Tuesday, July 14, 2026 (10:20am)
January 2026
|
▶ (7/14 10:25)
◀ 7/14 10:20 ▶

Option Volume

Detail
ℹ
Current (07/14 10:20am) 464,811
Calls: 161,016 (35%)
Puts: 303,795 (65%)
Prior (07/13) 319,155
Calls: 113,133 (35%)
Puts: 206,022 (65%)
Current vs Prior +45.64%
Calls: +42.32% (Calls)
Puts: +47.46% (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 -68.98%
Calls: -73.60%
Puts: -65.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:20am) $58.91M
Calls: $12.92M (22%)
Puts: $45.99M (78%)
Prior (07/13) $32.87M
Calls: $7.54M (23%)
Puts: $25.33M (77%)
Current vs Prior +79.20%
Calls: +71.40%
Puts: +81.52%
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 -53.83%
Calls: -61.44%
Puts: -51.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:20am) 1.89
Prior (07/13) 1.82
Current vs Prior +3.61%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +27.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:20am) 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 0.75% | 1.20%1.20% | 1.75%1.75% | 2.71%1.20% | 5.35%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -42.50% | -22.98%+232.06% | +12.37%-14.12% | -7.25%-22.98% | -3.23%
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 -30.00% | -14.62%+131.95% | +30.09%+23.23% | +3.80%-41.46% | -14.69%
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 -42.50% | -22.98%+232.06% | +12.37%-14.12% | -7.25%-22.98% | -3.23%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 1.43%
Calls: 1.94% | 1.75%
Puts: 1.68% | 1.10%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -40.85% | -49.65%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -42.04% | -54.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($45.99M) vs calls ($12.92M). Elevated premium activity with dollar volume up 79% vs prior. Extreme bearish P/C ratio of 1.89 - heavy put buying. Put-heavy open interest (2,648,486 puts vs 706,441 calls) suggests hedging or bearish positioning.

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
10:20BEARISHBEARISHBEARISH
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 1,026 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1754.3954.50$54.450.2%--1.0071
$236.00Jul 1758.3858.50$58.440.2%--1.0022
$237.00Jul 1757.3857.50$57.440.2%--1.0030
$238.00Jul 1756.3856.50$56.440.2%--1.0080
$239.00Jul 1755.3855.50$55.440.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.6155.73$55.670.2%31.00--
$340.00Jul 1745.6145.73$45.670.3%11.00--
$335.00Jul 1740.6140.73$40.670.3%21.00--
$335.00Jul 3140.6140.73$40.670.3%11.00--
$325.00Jul 1430.6130.73$30.670.4%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 160.050.06$0.0616.7%230.031.1K
$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
$305.00Jul 170.060.07$0.0714.3%4730.037.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 140.050.06$0.0616.7%4.6K0.0521.2K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 445 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1624.3424.46$24.400.5%61.00--
$260.00Jul 2134.4934.61$34.550.3%501.00--
$240.00Aug 2155.4955.62$55.560.2%--1.002.8K
$236.00Jul 1758.3858.50$58.440.2%--1.0022
$237.00Jul 1757.3857.50$57.440.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 144.624.73$4.682.4%71.00442
$300.00Jul 145.625.73$5.681.9%671.00367
$301.00Jul 146.626.73$6.681.6%11.001
$302.00Jul 147.617.73$7.671.6%41.004
$303.00Jul 148.618.72$8.661.3%21.0019

Most actively traded options today. High liquidity = easy entry/exit. 822 active (total vol 464.8K, top 49.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.210.22$0.224.5%43.1K0.202.4K
$297.00Jul 140.070.08$0.0812.5%23.7K0.092.5K
$295.00Jul 140.520.53$0.531.9%13.6K0.382.4K
$298.00Jul 140.020.03$0.0333.3%13.2K0.032.9K
$299.00Jul 140.010.02$0.0250.0%10.9K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.930.95$0.942.1%49.7K0.24153.7K
$285.00Aug 143.433.49$3.461.7%47.2K0.29314
$294.00Jul 140.680.70$0.692.9%32.5K0.431.3K
$293.00Jul 140.370.38$0.382.6%30.7K0.272.2K
$295.00Jul 141.181.20$1.191.7%16.1K0.62873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 133 strikes (avg 164.0%, max 669.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 21103.8%20.5%405.4%--229
$315.00Jul 14Aug 2892.2%18.4%401.4%11167
$314.00Jul 14Aug 2888.3%18.5%377.4%1206
$270.00Jul 14Aug 21115.8%24.5%373.1%537.1K
$271.00Jul 14Aug 21111.3%24.2%359.2%1112
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21255.3%33.2%669.5%1022.4K
$255.00Jul 14Aug 28184.5%27.9%560.9%1321
$320.00Jul 14Aug 21111.4%17.5%536.8%43226
$316.00Jul 14Jul 2796.1%16.2%492.3%71--
$265.00Jul 14Aug 28138.5%25.4%446.1%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 3.83)

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$0.14$4.86$0.1434.71$325.14
$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
$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$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 177.57, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.85$15.85$0.15105.67$275.85
$250.00$263.00Jul 31$12.81$12.81$0.1967.42$262.81
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$255.00Aug 21$4.83$4.83$0.1728.41$254.83
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$11.16$11.16$0.3432.82$301.34
$320.00$315.00Aug 21$4.70$4.70$0.3015.67$315.30
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31
$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. 84 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 14Jul 15$0.0566.0%35.4%
$282.00Jul 14Jul 15$0.0661.5%34.6%
$283.00Jul 14Jul 15$0.0656.9%33.3%
$270.00Jul 14Jul 16$0.07115.8%45.5%
$260.00Jul 17Jul 21$0.0752.2%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$308.00Jul 14Jul 24$0.0564.2%16.6%
$266.00Jul 17Jul 22$0.0546.7%32.5%
$300.00Jul 14Jul 15$0.0629.6%20.4%
$285.00Jul 14Jul 15$0.0747.7%30.9%
$262.00Jul 17Jul 24$0.0751.3%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 432 found (cheapest 0.58% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$1.03$0.69$1.72$292.28$295.720.58%
$295.00Jul 14$0.53$1.19$1.72$293.28$296.720.58%
$293.00Jul 14$1.71$0.38$2.09$290.91$295.090.71%
$296.00Jul 14$0.22$1.89$2.11$293.89$298.110.72%
$292.00Jul 14$2.52$0.20$2.72$289.28$294.720.92%
$297.00Jul 14$0.08$2.75$2.83$294.17$299.830.96%
$295.00Jul 15$1.19$1.82$3.01$291.99$298.011.02%
$294.00Jul 15$1.71$1.34$3.05$290.95$297.051.04%
$296.00Jul 15$0.78$2.41$3.19$292.81$299.191.08%
$293.00Jul 15$2.34$0.97$3.31$289.69$296.311.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.06% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 14$0.08$0.11$0.19$290.81$297.19
$297.00$292.00Jul 14$0.08$0.20$0.28$291.72$297.28
$296.00$291.00Jul 14$0.22$0.11$0.33$290.67$296.33
$296.00$292.00Jul 14$0.22$0.20$0.42$291.58$296.42
$297.00$293.00Jul 14$0.08$0.38$0.46$292.54$297.46
$299.00$290.00Jul 15$0.16$0.35$0.51$289.49$299.51
$296.00$293.00Jul 14$0.22$0.38$0.60$292.40$296.60
$298.00$290.00Jul 15$0.28$0.35$0.63$289.37$298.63
$295.00$291.00Jul 14$0.53$0.11$0.64$290.36$295.64
$299.00$291.00Jul 15$0.16$0.50$0.66$290.34$299.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 588 found (best R:R 44.45, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
245/250260/265Aug 21$4.78$0.2221.73$245.22$264.78
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
260/263265/270Aug 21$4.73$0.2717.52$258.27$269.73
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
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$5.51$0.4911.24$254.49$275.51
260/263271/275Aug 21$3.67$0.3311.12$259.33$274.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 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
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 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$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$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. 397 found (best net $-0.19, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.19$24.81
$260.00$276.001:2Jul 21-$2.85$13.15
$250.00$270.001:2Aug 14-$7.34$12.66
$280.00$292.001:2Aug 28-$1.74$10.26
$270.00$280.001:2Jul 16-$4.52$5.48
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$8.550.500.2%2.91%3.14%18
$295.00Aug 21$7.750.500.2%2.63%2.86%21422.2K
$297.00Aug 28$7.470.470.9%2.54%3.45%1230
$296.00Aug 21$7.200.480.6%2.45%3.02%16398
$297.50Aug 28$7.200.461.1%2.45%3.53%191
$295.00Aug 14$6.940.490.2%2.36%2.59%797
$298.00Aug 28$6.950.451.2%2.36%3.61%84
$297.00Aug 21$6.670.460.9%2.27%3.18%74254
$296.00Aug 14$6.390.480.6%2.17%2.74%1150
$298.00Aug 21$6.160.441.2%2.09%3.34%101256

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 161,016
Total Puts 303,795
Put/Call Ratio 1.89
Net Difference -142,779

Prior's Put/Call Breakdown

Total Calls 113,133
Total Puts 206,022
Put/Call Ratio 1.82
Net Difference -92,889

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