Tour v330
IWM
iShares Russell 2000 ETF
$294.93 +0.49%
(7/14 10:30) ◀
|
Tuesday, July 14, 2026 (10:35am)
January 2026
|
▶ (7/14 10:40)
◀ 7/14 10:35 ▶

Option Volume

Detail
ℹ
Current (07/14 10:35am) 544,744
Calls: 199,760 (37%)
Puts: 344,984 (63%)
Prior (07/13) 377,233
Calls: 143,849 (38%)
Puts: 233,384 (62%)
Current vs Prior +44.41%
Calls: +38.87% (Calls)
Puts: +47.82% (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 -63.64%
Calls: -67.25%
Puts: -61.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:35am) $64.51M
Calls: $19.00M (29%)
Puts: $45.51M (71%)
Prior (07/13) $32.26M
Calls: $11.50M (36%)
Puts: $20.76M (64%)
Current vs Prior +99.95%
Calls: +65.22%
Puts: +119.18%
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 -49.44%
Calls: -43.30%
Puts: -51.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:35am) 1.73
Prior (07/13) 1.62
Current vs Prior +6.45%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +16.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:35am) 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 0.76% | 1.19%1.19% | 1.73%1.73% | 2.69%1.19% | 5.32%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -42.10% | -23.79%+228.54% | +10.83%-15.30% | -8.02%-23.79% | -3.80%
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 -29.51% | -15.52%+129.49% | +28.30%+21.54% | +2.94%-42.08% | -15.19%
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 -42.10% | -23.79%+228.54% | +10.83%-15.30% | -8.02%-23.79% | -3.80%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 3.75%
Calls: 3.60% | 3.48%
Puts: 3.53% | 4.03%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +16.34% | +32.04%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +14.00% | +19.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($45.51M). Elevated premium activity with dollar volume up 100% vs prior. Extreme bearish P/C ratio of 1.73 - 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
10:35BEARISHBEARISHBEARISH
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 920 of results (avg 3.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.9657.09$57.030.2%--1.0080
$239.00Jul 1755.9656.09$56.030.2%--1.0020
$236.00Jul 1758.9559.09$59.020.2%--1.0022
$237.00Jul 1757.9658.10$58.030.2%--1.0030
$240.00Jul 2455.1555.29$55.220.3%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.0255.15$55.090.2%581.00--
$350.00Jul 1655.0255.16$55.090.3%31.00--
$340.00Jul 1545.0245.16$45.090.3%21.00--
$340.00Jul 1745.0245.16$45.090.3%11.00--
$335.00Jul 1740.0240.16$40.090.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 232 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 150.100.11$0.119.1%1.2K0.083.9K
$304.00Jul 170.100.12$0.1118.2%5780.054.0K
$297.00Jul 140.120.13$0.137.7%27.7K0.162.5K
$301.00Jul 160.150.18$0.1618.8%410.09702
$303.00Jul 170.150.17$0.1612.5%2150.073.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.050.06$0.0616.7%90.0129.8K
$291.00Jul 140.060.07$0.0714.3%6.7K0.053.2K
$274.00Jul 170.070.08$0.0812.5%10.0216.6K
$287.00Jul 150.100.12$0.1118.2%840.05459
$278.00Jul 170.100.12$0.1118.2%1900.0326.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 481 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.8534.98$34.920.4%11.001
$270.00Jul 1424.8524.98$24.920.5%541.00--
$271.00Jul 1423.8523.98$23.920.5%1111.00--
$272.00Jul 1422.8522.98$22.920.6%641.00--
$273.00Jul 1421.8521.98$21.920.6%231.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 1712.0212.16$12.091.2%21.0039
$335.00Jul 1740.0240.16$40.090.3%21.00--
$340.00Jul 1745.0245.16$45.090.3%11.00--
$350.00Jul 1455.0255.15$55.090.2%581.00--
$340.00Jul 1545.0245.16$45.090.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 915 active (total vol 544.7K, top 52.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.330.35$0.345.9%52.2K0.322.4K
$297.00Jul 140.120.13$0.137.7%27.7K0.162.5K
$295.00Jul 140.750.78$0.773.9%24.0K0.522.4K
$298.00Jul 140.040.05$0.0520.0%14.1K0.072.9K
$299.00Jul 140.010.02$0.0250.0%11.7K0.031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.780.82$0.805.0%49.9K0.21153.7K
$285.00Aug 143.203.31$3.263.4%47.2K0.28314
$294.00Jul 140.450.47$0.464.3%40.9K0.301.3K
$293.00Jul 140.230.24$0.244.2%36.5K0.172.2K
$295.00Jul 140.830.86$0.853.5%18.9K0.48873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 144 strikes (avg 182.0%, max 694.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21167.5%26.9%523.3%35.7K
$318.00Jul 14Jul 21103.0%20.0%414.7%--229
$270.00Jul 14Aug 21121.2%24.3%398.5%547.1K
$315.00Jul 14Aug 2891.1%18.3%397.2%16167
$271.00Jul 14Aug 21116.6%24.1%384.3%1142
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21263.3%33.1%694.5%1022.4K
$325.00Jul 14Aug 7129.7%17.2%656.0%21--
$255.00Jul 14Aug 28191.0%27.7%589.1%1321
$320.00Jul 14Aug 21110.8%17.4%536.5%45226
$260.00Jul 14Aug 28167.5%26.5%533.1%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 535 found (best R:R 49.00, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.10$4.90$0.1049.00$320.10
$310.00$315.00Jul 27$0.11$4.89$0.1144.45$310.11
$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$0.20$4.80$0.2024.00$320.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 28$0.17$4.83$0.1728.41$254.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 680 found (best R:R 122.08, avg 2.39)

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$12.83$12.83$0.1775.47$262.83
$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$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$310.00Jul 31$14.84$14.84$0.1692.75$310.16
$312.50$301.00Jul 20$11.11$11.11$0.3928.49$301.39
$308.00$305.00Jul 22$2.89$2.89$0.1126.27$305.11
$317.50$315.00Aug 14$2.37$2.37$0.1318.23$315.13
$320.00$315.00Aug 21$4.68$4.68$0.3214.62$315.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 14Jul 15$0.0565.8%35.5%
$270.00Jul 14Jul 16$0.06121.2%46.6%
$283.00Jul 14Jul 15$0.0661.2%34.5%
$275.00Jul 14Jul 16$0.0898.1%39.5%
$317.50Jul 24Jul 31$0.0817.7%17.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0635.1%30.6%
$269.00Jul 17Jul 22$0.0643.8%30.5%
$286.00Jul 14Jul 15$0.0747.1%30.4%
$300.00Jul 14Jul 15$0.0726.8%19.8%
$262.00Jul 17Jul 24$0.0751.3%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.55% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.77$0.85$1.62$293.38$296.620.55%
$296.00Jul 14$0.34$1.42$1.76$294.24$297.760.60%
$294.00Jul 14$1.39$0.46$1.85$292.15$295.850.63%
$297.00Jul 14$0.13$2.21$2.34$294.66$299.340.79%
$293.00Jul 14$2.16$0.24$2.40$290.60$295.400.81%
$295.00Jul 15$1.43$1.49$2.92$292.08$297.920.99%
$296.00Jul 15$0.96$2.01$2.97$293.03$298.971.01%
$294.00Jul 15$2.01$1.08$3.09$290.91$297.091.05%
$292.00Jul 14$3.05$0.12$3.17$288.83$295.171.07%
$298.00Jul 14$0.05$3.13$3.18$294.82$301.181.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.04% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$291.00Jul 14$0.05$0.07$0.12$290.88$298.12
$298.00$292.00Jul 14$0.05$0.12$0.17$291.83$298.17
$297.00$291.00Jul 14$0.13$0.07$0.20$290.80$297.20
$297.00$292.00Jul 14$0.13$0.12$0.25$291.75$297.25
$298.00$293.00Jul 14$0.05$0.24$0.29$292.71$298.29
$297.00$293.00Jul 14$0.13$0.24$0.37$292.63$297.37
$296.00$291.00Jul 14$0.34$0.07$0.41$290.59$296.41
$296.00$292.00Jul 14$0.34$0.12$0.46$291.54$296.46
$298.00$294.00Jul 14$0.05$0.46$0.51$293.49$298.51
$300.00$291.00Jul 15$0.11$0.39$0.50$290.50$300.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 561 found (best R:R 30.25, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/263266/270Aug 21$3.84$0.1624.00$259.16$269.84
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
260/263271/275Aug 21$3.70$0.3012.33$259.30$274.70
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
273/274276/278Aug 14$1.84$0.1611.50$272.16$277.84
265/267271/275Aug 21$3.67$0.3311.12$263.33$274.67
250/255270/276Aug 14$5.50$0.5011.00$249.50$275.50
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$282.50$285.00$287.50Jul 16$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$273.00$276.00$279.00Jul 27$0.06$2.9449.00
$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. 414 found (best net $-0.54, 396 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.54$24.46
$260.00$276.001:2Jul 21-$3.39$12.61
$250.00$270.001:2Aug 14-$7.80$12.20
$280.00$292.001:2Aug 28-$1.92$10.08
$320.00$325.001:2Jul 31$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
$325.00$310.001:2Jul 31-$0.41$14.59
$340.00$322.001:2Jul 15-$9.09$8.91
$271.00$265.001:2Jul 27-$0.07$5.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 225 found (best yield 2.97%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.760.510.0%2.97%2.99%18
$295.00Aug 21$7.990.510.0%2.71%2.73%24222.2K
$297.00Aug 28$7.650.480.7%2.59%3.30%2130
$296.00Aug 21$7.420.490.4%2.52%2.88%23398
$297.50Aug 28$7.380.470.9%2.50%3.37%191
$295.00Aug 14$7.180.510.0%2.43%2.46%1097
$298.00Aug 28$7.130.461.0%2.42%3.46%84
$297.00Aug 21$6.870.470.7%2.33%3.03%74254
$296.00Aug 14$6.610.490.4%2.24%2.60%1150
$298.00Aug 21$6.350.451.0%2.15%3.19%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 199,760
Total Puts 344,984
Put/Call Ratio 1.73
Net Difference -145,224

Prior's Put/Call Breakdown

Total Calls 143,849
Total Puts 233,384
Put/Call Ratio 1.62
Net Difference -89,535

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