Tour v330
IWM
iShares Russell 2000 ETF
$295.00 +0.52%
(7/14 10:35) ◀
|
Tuesday, July 14, 2026 (10:40am)
January 2026
|
▶ (7/14 10:45)
◀ 7/14 10:40 ▶

Option Volume

Detail
ℹ
Current (07/14 10:40am) 563,932
Calls: 209,541 (37%)
Puts: 354,391 (63%)
Prior (07/13) 393,365
Calls: 150,892 (38%)
Puts: 242,473 (62%)
Current vs Prior +43.36%
Calls: +38.87% (Calls)
Puts: +46.16% (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 -62.36%
Calls: -65.64%
Puts: -60.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:40am) $63.55M
Calls: $19.14M (30%)
Puts: $44.41M (70%)
Prior (07/13) $33.53M
Calls: $11.50M (34%)
Puts: $22.03M (66%)
Current vs Prior +89.50%
Calls: +66.43%
Puts: +101.54%
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 -50.20%
Calls: -42.88%
Puts: -52.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:40am) 1.69
Prior (07/13) 1.61
Current vs Prior +5.25%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +13.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:40am) 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 0.49% | 0.93%0.93% | 1.48%1.48% | 2.45%0.93% | 5.11%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -62.53% | -40.13%+158.08% | -4.87%-27.30% | -16.15%-40.14% | -7.74%
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 -54.38% | -33.64%+80.27% | +10.13%+4.32% | -6.16%-54.50% | -18.67%
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 -62.53% | -40.13%+158.08% | -4.87%-27.30% | -16.15%-40.14% | -7.74%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.38% | 1.46%
Calls: 1.39% | 1.45%
Puts: 1.37% | 1.46%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -54.90% | -48.59%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -55.81% | -53.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($44.41M). Elevated premium activity with dollar volume up 90% vs prior. Extreme bearish P/C ratio of 1.69 - 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
10:40BEARISHBEARISHBEARISH
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 1,060 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1759.0359.16$59.100.2%--1.0022
$241.00Jul 1754.0454.16$54.100.2%--1.0033
$237.00Jul 1758.0358.16$58.100.2%--1.0030
$242.00Jul 1753.0453.16$53.100.2%--1.0013
$238.00Jul 1757.0357.16$57.100.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1454.9555.08$55.020.2%581.00--
$350.00Jul 1654.9555.08$55.020.2%31.00--
$340.00Jul 1544.9545.08$45.020.3%21.00--
$340.00Jul 1744.9545.08$45.020.3%11.00--
$335.00Jul 1739.9540.08$40.020.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Jul 230.050.06$0.0616.7%--0.0215
$320.00Jul 310.050.06$0.0616.7%70.014.2K
$305.00Jul 170.060.07$0.0714.3%4880.037.4K
$308.00Jul 210.060.07$0.0714.3%450.032
$297.00Jul 140.080.09$0.0911.1%29.5K0.112.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%2660.033.1K
$271.00Jul 170.050.06$0.0616.7%90.0119.1K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K
$286.00Jul 150.060.07$0.0714.3%2480.03424
$280.00Jul 160.060.07$0.0714.3%20.021.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 479 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.9235.05$34.990.4%11.001
$270.00Jul 1424.9225.05$24.990.5%561.00--
$271.00Jul 1423.9224.05$23.990.5%1131.00--
$272.00Jul 1422.9223.05$22.990.6%641.00--
$273.00Jul 1421.9222.05$21.990.6%231.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1710.9611.09$11.031.2%--1.0026
$307.00Jul 1711.9612.08$12.021.0%21.0039
$335.00Jul 1739.9540.08$40.020.3%21.00--
$340.00Jul 1744.9545.08$45.020.3%11.00--
$325.00Jul 3129.9530.08$30.020.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 925 active (total vol 563.9K, top 55.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.280.29$0.293.4%55.4K0.262.4K
$297.00Jul 140.080.09$0.0911.1%29.5K0.112.5K
$295.00Jul 140.710.72$0.721.4%25.5K0.482.4K
$298.00Jul 140.020.03$0.0333.3%14.4K0.042.9K
$299.00Jul 140.010.02$0.0250.0%11.7K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.730.74$0.741.4%50.0K0.21153.7K
$285.00Aug 143.183.23$3.211.6%47.2K0.28314
$294.00Jul 140.370.38$0.382.6%43.9K0.321.3K
$293.00Jul 140.180.19$0.195.3%37.4K0.182.2K
$295.00Jul 140.720.73$0.731.4%20.3K0.52873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 143 strikes (avg 184.1%, max 703.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21168.3%26.8%527.3%35.7K
$318.00Jul 14Jul 21104.7%20.1%419.8%--229
$315.00Jul 14Aug 2892.7%18.2%410.1%16167
$270.00Jul 14Aug 21121.5%24.2%401.3%567.1K
$271.00Jul 14Aug 21116.8%24.0%386.5%1162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21264.9%33.0%703.5%1022.4K
$325.00Jul 14Aug 7131.6%17.1%670.9%21--
$255.00Jul 14Aug 28192.0%27.6%595.4%1421
$320.00Jul 14Aug 21112.5%17.4%548.2%45226
$260.00Jul 14Aug 28168.3%26.3%539.4%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 529 found (best R:R 49.00, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$315.00Jul 27$0.12$4.88$0.1240.67$310.12
$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
$317.50$320.00Aug 7$0.10$2.40$0.1024.00$317.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 28$0.16$4.84$0.1630.25$254.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 144.45, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.89$15.89$0.11144.45$275.89
$250.00$263.00Jul 31$12.85$12.85$0.1585.67$262.85
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$281.00Jul 21$4.85$4.85$0.1532.33$280.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$310.00Jul 31$14.85$14.85$0.1599.00$310.15
$312.50$301.00Jul 20$11.13$11.13$0.3730.08$301.37
$308.00$305.00Jul 22$2.90$2.90$0.1029.00$305.10
$317.50$315.00Aug 14$2.37$2.37$0.1318.23$315.13
$320.00$315.00Aug 21$4.69$4.69$0.3115.13$315.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.06121.5%45.1%
$275.00Jul 14Jul 16$0.0798.2%39.3%
$317.50Jul 24Jul 31$0.0717.3%16.8%
$286.00Jul 14Jul 15$0.0846.7%28.9%
$300.00Jul 14Jul 15$0.0827.9%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 14Jul 15$0.0646.7%28.9%
$262.00Jul 17Jul 24$0.0650.1%33.1%
$269.00Jul 17Jul 22$0.0643.0%30.4%
$300.00Jul 14Jul 15$0.0727.9%19.0%
$282.50Jul 15Jul 16$0.0733.2%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.49% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.72$0.73$1.45$293.55$296.450.49%
$296.00Jul 14$0.29$1.30$1.59$294.41$297.590.54%
$294.00Jul 14$1.37$0.38$1.75$292.25$295.750.59%
$297.00Jul 14$0.09$2.09$2.18$294.82$299.180.74%
$293.00Jul 14$2.19$0.19$2.38$290.62$295.380.81%
$295.00Jul 15$1.38$1.37$2.75$292.25$297.750.93%
$296.00Jul 15$0.90$1.90$2.80$293.20$298.800.95%
$294.00Jul 15$1.98$0.98$2.96$291.04$296.961.00%
$298.00Jul 14$0.03$3.04$3.07$294.93$301.071.04%
$297.00Jul 15$0.55$2.54$3.09$293.91$300.091.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.06% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 14$0.09$0.10$0.19$291.81$297.19
$297.00$293.00Jul 14$0.09$0.19$0.28$292.72$297.28
$296.00$292.00Jul 14$0.29$0.10$0.39$291.61$296.39
$299.00$290.00Jul 15$0.17$0.24$0.41$289.59$299.41
$296.00$293.00Jul 14$0.29$0.19$0.48$292.52$296.48
$297.00$294.00Jul 14$0.09$0.38$0.47$293.53$297.47
$299.00$291.00Jul 15$0.17$0.34$0.51$290.49$299.51
$298.00$290.00Jul 15$0.31$0.24$0.55$289.45$298.55
$298.00$291.00Jul 15$0.31$0.34$0.65$290.35$298.65
$299.00$292.00Jul 15$0.17$0.48$0.65$291.35$299.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 557 found (best R:R 44.45, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.81$0.1925.32$245.19$264.81
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
273/274276/278Aug 14$1.85$0.1512.33$272.15$277.85
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
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
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$273.00$276.00$279.00Jul 27$0.05$2.9559.00
$250.00$255.00$260.00Aug 28$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$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. 416 found (best net $-0.54, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.54$24.46
$260.00$276.001:2Jul 21-$3.42$12.58
$250.00$270.001:2Aug 14-$7.79$12.21
$280.00$292.001:2Aug 28-$1.94$10.06
$320.00$325.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16$0.00$20.00
$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-$0.32$14.68
$340.00$322.001:2Jul 15-$9.02$8.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 221 found (best yield 2.99%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.810.510.0%2.99%2.99%68
$295.00Aug 21$8.020.510.0%2.72%2.72%24422.2K
$297.00Aug 28$7.690.470.7%2.61%3.28%2130
$296.00Aug 21$7.450.490.3%2.53%2.86%23398
$297.50Aug 28$7.420.470.8%2.52%3.36%191
$295.00Aug 14$7.200.510.0%2.44%2.44%1097
$298.00Aug 28$7.160.461.0%2.43%3.44%84
$297.00Aug 21$6.910.470.7%2.34%3.02%74254
$296.00Aug 14$6.640.490.3%2.25%2.59%1150
$298.00Aug 21$6.380.451.0%2.16%3.18%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 209,541
Total Puts 354,391
Put/Call Ratio 1.69
Net Difference -144,850

Prior's Put/Call Breakdown

Total Calls 150,892
Total Puts 242,473
Put/Call Ratio 1.61
Net Difference -91,581

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