Tour v330
IWM
iShares Russell 2000 ETF
$294.60 +0.38%
(7/14 10:25) ◀
|
Tuesday, July 14, 2026 (10:30am)
January 2026
|
▶ (7/14 10:35)
◀ 7/14 10:30 ▶

Option Volume

Detail
ℹ
Current (07/14 10:30am) 510,902
Calls: 183,041 (36%)
Puts: 327,861 (64%)
Prior (07/13) 360,701
Calls: 133,393 (37%)
Puts: 227,308 (63%)
Current vs Prior +41.64%
Calls: +37.22% (Calls)
Puts: +44.24% (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 -65.90%
Calls: -69.99%
Puts: -63.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:30am) $60.84M
Calls: $15.63M (26%)
Puts: $45.22M (74%)
Prior (07/13) $30.56M
Calls: $11.21M (37%)
Puts: $19.35M (63%)
Current vs Prior +99.08%
Calls: +39.36%
Puts: +133.70%
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 -52.31%
Calls: -53.36%
Puts: -51.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:30am) 1.79
Prior (07/13) 1.70
Current vs Prior +5.11%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +20.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:30am) 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 0.71% | 1.17%1.17% | 1.71%1.71% | 2.69%1.17% | 5.34%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -45.66% | -24.79%+224.22% | +10.08%-15.87% | -8.15%-24.79% | -3.57%
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 -33.85% | -16.63%+126.47% | +27.44%+20.72% | +2.79%-42.84% | -14.99%
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 -45.66% | -24.79%+224.22% | +10.08%-15.87% | -8.15%-24.79% | -3.57%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.92% | 1.75%
Calls: 1.79% | 1.66%
Puts: 2.04% | 1.83%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -37.25% | -38.38%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -38.52% | -44.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($45.22M). Elevated premium activity with dollar volume up 99% vs prior. Extreme bearish P/C ratio of 1.79 - 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
10:30BEARISHBEARISHBEARISH
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 1,042 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.6458.76$58.700.2%--1.0022
$237.00Jul 1757.6457.76$57.700.2%--1.0030
$238.00Jul 1756.6456.76$56.700.2%--1.0080
$243.00Jul 1751.6551.76$51.710.2%11.006
$240.00Aug 2155.7455.86$55.800.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.3555.47$55.410.2%31.00--
$340.00Jul 1745.3645.47$45.420.2%11.00--
$335.00Jul 1740.3640.47$40.420.3%21.00--
$335.00Jul 3140.3540.48$40.420.3%11.00--
$325.00Jul 1430.3530.47$30.410.4%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 160.050.06$0.0616.7%240.031.1K
$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%100.02325
$320.00Jul 310.050.06$0.0616.7%70.014.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 150.050.06$0.0616.7%460.03991
$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%70.0129.8K
$265.00Jul 200.050.06$0.0616.7%--0.0141

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 456 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1424.5324.64$24.590.4%541.00--
$271.00Jul 1423.5323.64$23.590.5%1111.00--
$272.00Jul 1422.5322.64$22.590.5%641.00--
$273.00Jul 1421.5321.64$21.590.5%231.00--
$274.00Jul 1420.5320.64$20.590.5%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1711.3611.48$11.421.1%--1.0026
$307.00Jul 1712.3612.46$12.410.8%21.0039
$335.00Jul 1740.3640.47$40.420.3%21.00--
$340.00Jul 1745.3645.47$45.420.2%11.00--
$335.00Jul 3140.3540.48$40.420.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 863 active (total vol 510.8K, top 49.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.220.23$0.234.3%48.5K0.202.4K
$297.00Jul 140.070.08$0.0812.5%25.2K0.082.5K
$295.00Jul 140.560.57$0.561.8%19.3K0.402.4K
$298.00Jul 140.020.03$0.0333.3%13.8K0.032.9K
$299.00Jul 140.010.02$0.0250.0%11.4K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.840.86$0.852.4%49.8K0.23153.7K
$285.00Aug 143.323.38$3.351.8%47.2K0.29314
$294.00Jul 140.530.54$0.541.9%36.7K0.401.3K
$293.00Jul 140.270.28$0.283.6%34.7K0.242.2K
$295.00Jul 140.970.99$0.982.0%17.2K0.60873

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 170.8%, max 681.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 21104.6%20.4%411.9%--229
$315.00Jul 14Aug 2892.9%18.3%406.5%14167
$270.00Jul 14Aug 21117.9%24.4%384.1%547.1K
$314.00Jul 14Aug 2888.9%18.5%381.4%1206
$271.00Jul 14Aug 21113.3%24.1%369.8%1142
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21259.1%33.2%681.6%1022.4K
$255.00Jul 14Aug 28187.3%27.8%574.2%1321
$320.00Jul 14Aug 21112.3%17.4%544.4%43226
$260.00Jul 14Aug 28164.0%26.5%519.4%555
$316.00Jul 14Jul 2796.8%16.1%500.1%72--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 536 found (best R:R 49.00, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.10$4.90$0.1049.00$320.10
$330.00$335.00Aug 28$0.12$4.88$0.1240.67$330.12
$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$0.22$4.78$0.2221.73$325.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$273.00$265.00Jul 27$0.16$7.84$0.1649.00$272.84
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$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 177.57, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.87$15.87$0.13122.08$275.87
$250.00$263.00Jul 31$12.82$12.82$0.1871.22$262.82
$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$11.15$11.15$0.3531.86$301.35
$317.50$315.00Aug 14$2.39$2.39$0.1121.73$315.11
$320.00$315.00Aug 21$4.69$4.69$0.3115.13$315.31
$314.00$310.00Aug 7$3.68$3.68$0.3211.50$310.32

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$0.0567.4%35.7%
$282.00Jul 14Jul 15$0.0562.8%35.0%
$283.00Jul 14Jul 15$0.0558.2%33.7%
$270.00Jul 14Jul 16$0.07117.9%45.7%
$317.50Jul 24Jul 31$0.0717.5%16.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$308.00Jul 14Jul 24$0.0564.4%16.4%
$266.00Jul 17Jul 22$0.0546.9%32.6%
$285.00Jul 14Jul 15$0.0648.9%31.3%
$269.00Jul 17Jul 22$0.0643.6%30.8%
$300.00Jul 14Jul 15$0.0729.3%19.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.52% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.56$0.98$1.54$293.46$296.540.52%
$294.00Jul 14$1.12$0.54$1.66$292.34$295.660.56%
$296.00Jul 14$0.23$1.64$1.87$294.13$297.870.63%
$293.00Jul 14$1.86$0.28$2.14$290.86$295.140.73%
$297.00Jul 14$0.08$2.48$2.56$294.44$299.560.87%
$292.00Jul 14$2.74$0.14$2.88$289.12$294.880.98%
$295.00Jul 15$1.25$1.64$2.89$292.11$297.890.98%
$294.00Jul 15$1.81$1.19$3.00$291.00$297.001.02%
$296.00Jul 15$0.81$2.20$3.01$292.99$299.011.02%
$293.00Jul 15$2.47$0.85$3.32$289.68$296.321.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 14$0.08$0.07$0.15$290.85$297.15
$297.00$292.00Jul 14$0.08$0.14$0.22$291.78$297.22
$296.00$291.00Jul 14$0.23$0.07$0.30$290.70$296.30
$297.00$293.00Jul 14$0.08$0.28$0.36$292.64$297.36
$296.00$292.00Jul 14$0.23$0.14$0.37$291.63$296.37
$299.00$290.00Jul 15$0.16$0.31$0.47$289.53$299.47
$296.00$293.00Jul 14$0.23$0.28$0.51$292.49$296.51
$298.00$290.00Jul 15$0.29$0.31$0.60$289.40$298.60
$299.00$291.00Jul 15$0.16$0.43$0.59$290.41$299.59
$295.00$291.00Jul 14$0.56$0.07$0.63$290.37$295.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 563 found (best R:R 30.25, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/263266/270Aug 21$3.82$0.1821.22$259.18$269.82
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
260/263271/275Aug 21$3.69$0.3111.90$259.31$274.69
273/274276/278Aug 14$1.84$0.1611.50$272.16$277.84
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
265/267271/275Aug 21$3.67$0.3311.12$263.33$274.67
250/255270/276Aug 14$5.49$0.5110.76$249.51$275.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-0.32, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.32$24.68
$260.00$276.001:2Jul 21-$3.07$12.93
$250.00$270.001:2Aug 14-$7.54$12.46
$280.00$292.001:2Aug 28-$1.82$10.18
$270.00$280.001:2Jul 16-$4.76$5.24
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
$273.00$265.001:2Jul 27-$0.01$7.99
$260.00$255.001:2Jul 14-$0.01$4.99
$265.00$260.001:2Jul 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. 220 found (best yield 2.94%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.660.500.1%2.94%3.08%18
$295.00Aug 21$7.850.500.1%2.66%2.80%21422.2K
$297.00Aug 28$7.550.470.8%2.56%3.38%2130
$296.00Aug 21$7.290.480.5%2.47%2.95%16398
$297.50Aug 28$7.290.461.0%2.47%3.46%191
$295.00Aug 14$7.050.500.1%2.39%2.53%1097
$298.00Aug 28$7.040.451.1%2.39%3.54%84
$297.00Aug 21$6.760.460.8%2.29%3.11%74254
$296.00Aug 14$6.490.480.5%2.20%2.68%1150
$298.00Aug 21$6.240.441.1%2.12%3.27%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 183,041
Total Puts 327,861
Put/Call Ratio 1.79
Net Difference -144,820

Prior's Put/Call Breakdown

Total Calls 133,393
Total Puts 227,308
Put/Call Ratio 1.70
Net Difference -93,915

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