Tour v330
IWM
iShares Russell 2000 ETF
$294.19 +0.24%
(7/14 10:20) ◀
|
Tuesday, July 14, 2026 (10:25am)
January 2026
|
▶ (7/14 10:30)
◀ 7/14 10:25 ▶

Option Volume

Detail
ℹ
Current (07/14 10:25am) 498,148
Calls: 176,576 (35%)
Puts: 321,572 (65%)
Prior (07/13) 339,046
Calls: 122,724 (36%)
Puts: 216,322 (64%)
Current vs Prior +46.93%
Calls: +43.88% (Calls)
Puts: +48.65% (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 -66.75%
Calls: -71.05%
Puts: -63.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:25am) $62.99M
Calls: $13.85M (22%)
Puts: $49.13M (78%)
Prior (07/13) $31.12M
Calls: $9.18M (29%)
Puts: $21.94M (71%)
Current vs Prior +102.41%
Calls: +50.96%
Puts: +123.92%
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 -50.64%
Calls: -58.65%
Puts: -47.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:25am) 1.82
Prior (07/13) 1.76
Current vs Prior +3.32%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +22.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:25am) 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% | 1.19%1.19% | 1.74%1.74% | 2.71%1.19% | 5.35%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -42.74% | -23.60%+229.37% | +11.55%-14.75% | -7.56%-23.60% | -3.37%
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 -30.28% | -15.30%+130.07% | +29.14%+22.32% | +3.45%-41.93% | -14.81%
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 -42.74% | -23.60%+229.37% | +11.55%-14.75% | -7.56%-23.60% | -3.37%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.93% | 1.42%
Calls: 1.06% | 1.24%
Puts: 0.79% | 1.59%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -69.61% | -50.00%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -70.22% | -54.80%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($49.13M) vs calls ($13.85M). Massive premium surge with dollar volume up 102% vs prior. Extreme bearish P/C ratio of 1.82 - 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
10:25BEARISHBEARISHBEARISH
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 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1757.2557.36$57.310.2%--1.0030
$236.00Jul 1758.2458.36$58.300.2%--1.0022
$238.00Jul 1756.2556.37$56.310.2%--1.0080
$239.00Jul 1755.2555.37$55.310.2%--1.0020
$240.00Aug 754.8955.01$54.950.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.7555.87$55.810.2%31.00--
$340.00Jul 1745.7545.87$45.810.3%11.00--
$335.00Jul 1740.7540.87$40.810.3%21.00--
$335.00Jul 3140.7540.87$40.810.3%11.00--
$325.00Jul 1430.7530.87$30.810.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 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
$297.00Jul 140.060.07$0.0714.3%24.6K0.082.5K
$309.00Jul 220.060.07$0.0714.3%10.0216
$300.00Jul 150.070.08$0.0812.5%1.1K0.053.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 140.050.06$0.0616.7%5.1K0.0521.2K
$277.50Jul 160.050.06$0.0616.7%50.02430
$269.00Jul 170.050.06$0.0616.7%--0.0111.2K
$270.00Jul 170.050.06$0.0616.7%60.0129.8K
$284.00Jul 150.060.07$0.0714.3%460.03991

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 452 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1424.1324.25$24.190.5%531.00--
$271.00Jul 1423.1323.25$23.190.5%1081.00--
$272.00Jul 1422.1322.25$22.190.5%621.00--
$273.00Jul 1421.1321.25$21.190.6%221.00--
$274.00Jul 1420.1320.25$20.190.6%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1711.7611.88$11.821.0%--1.0026
$307.00Jul 1712.7512.87$12.810.9%21.0039
$335.00Jul 1740.7540.87$40.810.3%21.00--
$340.00Jul 1745.7545.87$45.810.3%11.00--
$335.00Jul 3140.7540.87$40.810.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 844 active (total vol 498.1K, top 49.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.170.18$0.185.6%47.0K0.182.4K
$297.00Jul 140.060.07$0.0714.3%24.6K0.082.5K
$295.00Jul 140.450.46$0.462.2%17.5K0.362.4K
$298.00Jul 140.020.03$0.0333.3%13.6K0.032.9K
$299.00Jul 140.010.02$0.0250.0%11.4K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.950.97$0.962.1%49.8K0.25153.7K
$285.00Aug 143.463.52$3.491.7%47.2K0.29314
$294.00Jul 140.740.75$0.751.3%34.8K0.451.3K
$293.00Jul 140.400.41$0.412.4%33.7K0.282.2K
$295.00Jul 141.261.27$1.270.8%16.8K0.64873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 135 strikes (avg 169.0%, max 673.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 21104.9%20.6%408.5%--229
$315.00Jul 14Aug 2893.3%18.4%406.6%14167
$314.00Jul 14Aug 2889.4%18.5%382.6%1206
$270.00Jul 14Aug 21116.0%24.5%374.1%537.1K
$271.00Jul 14Aug 21111.4%24.2%360.2%1112
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21256.3%33.1%673.6%1022.4K
$255.00Jul 14Aug 28185.0%27.8%566.0%1321
$320.00Jul 14Aug 21112.6%17.5%543.6%43226
$260.00Jul 14Aug 28161.8%26.5%510.6%555
$316.00Jul 14Jul 2797.2%16.0%508.4%72--

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$0.13$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$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 681 found (best R:R 207.33, avg 2.49)

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
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$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$11.19$11.19$0.3136.10$301.31
$317.50$315.00Aug 14$2.38$2.38$0.1219.83$315.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 14Jul 15$0.0665.9%35.1%
$282.00Jul 14Jul 15$0.0661.3%34.3%
$270.00Jul 14Jul 16$0.07116.0%45.3%
$283.00Jul 14Jul 15$0.0756.7%33.1%
$300.00Jul 14Jul 15$0.0730.3%20.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 14Jul 15$0.0530.3%20.3%
$266.00Jul 17Jul 22$0.0546.6%32.4%
$284.00Jul 14Jul 15$0.0652.0%31.6%
$285.00Jul 14Jul 15$0.0747.4%30.6%
$314.00Jul 14Aug 7$0.0789.4%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.57% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.94$0.75$1.69$292.31$295.690.57%
$295.00Jul 14$0.46$1.27$1.73$293.27$296.730.59%
$293.00Jul 14$1.60$0.41$2.01$290.99$295.010.68%
$296.00Jul 14$0.18$1.99$2.17$293.83$298.170.74%
$292.00Jul 14$2.41$0.22$2.63$289.37$294.630.89%
$297.00Jul 14$0.07$2.87$2.94$294.06$299.941.00%
$294.00Jul 15$1.61$1.39$3.00$291.00$297.001.02%
$295.00Jul 15$1.11$1.89$3.00$292.00$298.001.02%
$296.00Jul 15$0.71$2.50$3.21$292.79$299.211.09%
$293.00Jul 15$2.23$1.01$3.24$289.76$296.241.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.06% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 14$0.07$0.12$0.19$290.81$297.19
$296.00$291.00Jul 14$0.18$0.12$0.30$290.70$296.30
$297.00$292.00Jul 14$0.07$0.22$0.29$291.71$297.29
$296.00$292.00Jul 14$0.18$0.22$0.40$291.60$296.40
$297.00$293.00Jul 14$0.07$0.41$0.48$292.52$297.48
$299.00$290.00Jul 15$0.14$0.37$0.51$289.49$299.51
$295.00$291.00Jul 14$0.46$0.12$0.58$290.42$295.58
$296.00$293.00Jul 14$0.18$0.41$0.59$292.41$296.59
$298.00$290.00Jul 15$0.25$0.37$0.62$289.38$298.62
$299.00$291.00Jul 15$0.14$0.52$0.66$290.34$299.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 578 found (best R:R 40.67, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.79$0.2122.81$245.21$264.79
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$5.60$0.4014.00$259.40$275.60
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/276Aug 14$5.51$0.4911.24$254.49$275.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 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$0.08$4.9261.50
$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 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$0.07$4.9370.43
$273.00$276.00$279.00Jul 27$0.05$2.9559.00
$255.00$260.00$265.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 402 found (best net $-0.11, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.11$24.89
$260.00$276.001:2Jul 21-$2.72$13.28
$250.00$270.001:2Aug 14-$7.24$12.76
$280.00$292.001:2Aug 28-$1.70$10.30
$270.00$280.001:2Jul 16-$4.38$5.62
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
$260.00$255.001:2Jul 14-$0.01$4.99
$265.00$260.001:2Jul 14-$0.01$4.99
$270.00$265.001:2Jul 14-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.88%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.470.490.3%2.88%3.15%18
$295.00Aug 21$7.670.490.3%2.61%2.88%21422.2K
$297.00Aug 28$7.380.461.0%2.51%3.46%2130
$296.00Aug 21$7.120.480.6%2.42%3.04%16398
$297.50Aug 28$7.120.451.1%2.42%3.55%191
$298.00Aug 28$6.870.451.3%2.34%3.63%84
$295.00Aug 14$6.860.490.3%2.33%2.61%1097
$297.00Aug 21$6.590.461.0%2.24%3.20%74254
$296.00Aug 14$6.310.470.6%2.14%2.76%1150
$298.00Aug 21$6.080.441.3%2.07%3.36%702256

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 176,576
Total Puts 321,572
Put/Call Ratio 1.82
Net Difference -144,996

Prior's Put/Call Breakdown

Total Calls 122,724
Total Puts 216,322
Put/Call Ratio 1.76
Net Difference -93,598

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