Tour v330
IWM
iShares Russell 2000 ETF
$294.36 +0.30%
(7/14 10:40) ◀
|
Tuesday, July 14, 2026 (10:45am)
January 2026
|
▶ (7/14 10:50)
◀ 7/14 10:45 ▶

Option Volume

Detail
ℹ
Current (07/14 10:45am) 656,567
Calls: 220,078 (34%)
Puts: 436,489 (66%)
Prior (07/13) 413,671
Calls: 158,699 (38%)
Puts: 254,972 (62%)
Current vs Prior +58.72%
Calls: +38.68% (Calls)
Puts: +71.19% (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 -56.18%
Calls: -63.92%
Puts: -50.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:45am) $84.84M
Calls: $17.46M (21%)
Puts: $67.37M (79%)
Prior (07/13) $37.42M
Calls: $11.01M (29%)
Puts: $26.41M (71%)
Current vs Prior +126.69%
Calls: +58.60%
Puts: +155.08%
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 -33.51%
Calls: -47.88%
Puts: -28.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:45am) 1.98
Prior (07/13) 1.61
Current vs Prior +23.45%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +33.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:45am) 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 0.70% | 1.13%1.13% | 1.67%1.67% | 2.64%1.13% | 5.29%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -46.65% | -27.35%+213.21% | +7.12%-18.14% | -9.93%-27.35% | -4.35%
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 -35.05% | -19.46%+118.78% | +24.01%+17.46% | +0.80%-44.79% | -15.68%
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 -46.65% | -27.35%+213.21% | +7.12%-18.14% | -9.93%-27.35% | -4.35%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.95% | 1.49%
Calls: 2.08% | 1.24%
Puts: 1.82% | 1.74%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -36.27% | -47.54%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -37.56% | -52.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($67.37M) vs calls ($17.46M). Massive premium surge with dollar volume up 127% vs prior. Above-average activity with volume up 59% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying.

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
10:45BEARISHBEARISHBEARISH
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 1,043 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.3958.51$58.450.2%--1.0022
$241.00Jul 1753.4053.51$53.460.2%--1.0033
$237.00Jul 1757.3957.51$57.450.2%--1.0030
$242.00Jul 1752.4052.51$52.460.2%--1.0013
$238.00Jul 1756.3956.51$56.450.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.6055.72$55.660.2%581.00--
$350.00Jul 1655.6055.72$55.660.2%31.00--
$340.00Jul 1545.6045.72$45.660.3%21.00--
$340.00Jul 1745.6045.72$45.660.3%11.00--
$335.00Jul 1740.6040.72$40.660.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 140.050.06$0.0616.7%30.3K0.072.5K
$305.00Jul 170.050.06$0.0616.7%4880.037.4K
$307.00Jul 200.050.06$0.0616.7%500.02110
$308.00Jul 210.050.06$0.0616.7%450.022
$304.00Jul 170.070.08$0.0812.5%5780.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Jul 170.050.06$0.0616.7%90.0119.1K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K
$285.00Jul 150.060.07$0.0714.3%2680.033.1K
$280.00Jul 160.060.07$0.0714.3%20.021.2K
$273.00Jul 170.060.07$0.0714.3%--0.0212.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 483 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.2834.40$34.340.3%11.001
$270.00Jul 1424.2824.40$24.340.5%561.00--
$271.00Jul 1423.2823.40$23.340.5%1141.00--
$272.00Jul 1422.2822.40$22.340.5%651.00--
$273.00Jul 1421.2821.40$21.340.6%231.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1711.6111.73$11.671.0%--1.0026
$307.00Jul 1712.6112.72$12.670.9%21.0039
$335.00Jul 1740.6040.72$40.660.3%21.00--
$340.00Jul 1745.6045.72$45.660.3%11.00--
$350.00Jul 1455.6055.72$55.660.2%581.00--

Most actively traded options today. High liquidity = easy entry/exit. 949 active (total vol 656.5K, top 57.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.160.17$0.175.9%57.7K0.172.4K
$297.00Jul 140.050.06$0.0616.7%30.3K0.072.5K
$295.00Jul 140.450.46$0.462.2%27.4K0.362.4K
$298.00Jul 140.010.02$0.0250.0%14.8K0.022.9K
$299.00Jul 140.000.01$0.01100.0%11.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.830.85$0.842.4%50.1K0.23153.7K
$285.00Aug 143.343.39$3.371.5%47.2K0.29314
$294.00Jul 140.600.62$0.613.3%46.3K0.431.3K
$293.00Jul 140.300.31$0.313.2%38.7K0.262.2K
$287.00Jul 170.430.45$0.444.5%32.6K0.1381.9K

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 184.4%, max 704.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21167.2%26.7%525.9%35.7K
$315.00Jul 14Aug 2895.9%18.2%426.1%16167
$318.00Jul 14Jul 21107.9%20.6%423.2%--229
$314.00Jul 14Aug 2891.9%18.3%402.2%1206
$270.00Jul 14Aug 21119.9%24.1%397.4%567.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21264.6%32.9%704.4%1022.4K
$325.00Jul 14Aug 7135.1%17.2%685.6%21--
$255.00Jul 14Aug 28191.1%27.5%594.5%1421
$320.00Jul 14Aug 21115.8%17.3%567.8%45226
$260.00Jul 14Aug 28167.2%26.2%537.2%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 533 found (best R:R 49.00, avg 3.81)

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$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 14$0.16$4.84$0.1630.25$320.16
$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
$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$0.16$4.84$0.1630.25$259.84
$255.00$250.00Aug 28$0.18$4.82$0.1826.78$254.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 135.36, avg 2.38)

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
$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$14.89$14.89$0.11135.36$310.11
$312.50$301.00Jul 20$11.21$11.21$0.2938.66$301.29
$317.50$315.00Aug 14$2.39$2.39$0.1121.73$315.11
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$314.00$310.00Aug 7$3.71$3.71$0.2912.79$310.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 14Jul 15$0.0568.2%35.4%
$282.00Jul 14Jul 15$0.0563.5%33.0%
$283.00Jul 14Jul 15$0.0658.8%32.2%
$317.50Jul 24Jul 31$0.0617.7%16.9%
$270.00Jul 14Jul 16$0.07119.9%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 14Jul 15$0.0649.2%30.1%
$314.00Jul 14Aug 7$0.0691.9%17.3%
$282.50Jul 15Jul 16$0.0633.4%29.4%
$269.00Jul 17Jul 22$0.0642.2%29.8%
$262.00Jul 17Jul 24$0.0749.3%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.53% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.96$0.61$1.57$292.43$295.570.53%
$295.00Jul 14$0.46$1.10$1.56$293.44$296.560.53%
$293.00Jul 14$1.67$0.31$1.98$291.02$294.980.67%
$296.00Jul 14$0.17$1.81$1.98$294.02$297.980.67%
$292.00Jul 14$2.51$0.16$2.67$289.33$294.670.91%
$297.00Jul 14$0.06$2.71$2.77$294.23$299.770.94%
$295.00Jul 15$1.08$1.72$2.80$292.20$297.800.95%
$294.00Jul 15$1.61$1.24$2.85$291.15$296.850.97%
$296.00Jul 15$0.69$2.32$3.01$292.99$299.011.02%
$293.00Jul 15$2.25$0.88$3.13$289.87$296.131.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 14$0.06$0.08$0.14$290.86$297.14
$297.00$292.00Jul 14$0.06$0.16$0.22$291.78$297.22
$296.00$291.00Jul 14$0.17$0.08$0.25$290.75$296.25
$296.00$292.00Jul 14$0.17$0.16$0.33$291.67$296.33
$297.00$293.00Jul 14$0.06$0.31$0.37$292.63$297.37
$299.00$290.00Jul 15$0.12$0.30$0.42$289.58$299.42
$296.00$293.00Jul 14$0.17$0.31$0.48$292.52$296.48
$295.00$291.00Jul 14$0.46$0.08$0.54$290.46$295.54
$298.00$290.00Jul 15$0.23$0.30$0.53$289.47$298.53
$299.00$291.00Jul 15$0.12$0.43$0.55$290.45$299.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 564 found (best R:R 28.41, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
260/262266/270Aug 21$3.75$0.2515.00$258.25$269.75
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
250/255270/276Aug 14$5.48$0.5210.54$249.52$275.48
260/262271/275Aug 21$3.61$0.399.26$258.39$274.61
291/292293/294Jul 20$0.90$0.109.00$291.10$293.90
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
$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$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$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. 419 found (best net $-0.10, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.10$24.90
$260.00$276.001:2Jul 21-$2.81$13.19
$250.00$270.001:2Aug 14-$7.26$12.74
$325.00$330.001:2Jul 31$0.00$5.00
$325.00$330.001:2Aug 7$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-$0.88$14.12
$340.00$322.001:2Jul 15-$9.66$8.34
$271.00$265.001:2Jul 27-$0.04$5.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.88%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.480.500.2%2.88%3.10%118
$295.00Aug 21$7.680.490.2%2.61%2.83%1.3K22.2K
$297.00Aug 28$7.380.460.9%2.51%3.40%2130
$296.00Aug 21$7.120.480.6%2.42%2.98%23398
$297.50Aug 28$7.120.461.1%2.42%3.49%191
$295.00Aug 14$6.850.490.2%2.33%2.54%1097
$298.00Aug 28$6.870.451.2%2.33%3.57%84
$297.00Aug 21$6.590.460.9%2.24%3.14%74254
$296.00Aug 14$6.300.470.6%2.14%2.70%1150
$298.00Aug 21$6.080.441.2%2.07%3.30%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 220,078
Total Puts 436,489
Put/Call Ratio 1.98
Net Difference -216,411

Prior's Put/Call Breakdown

Total Calls 158,699
Total Puts 254,972
Put/Call Ratio 1.61
Net Difference -96,273

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