Tour v330
IWM
iShares Russell 2000 ETF
$294.25 +0.26%
(7/14 10:45) ◀
|
Tuesday, July 14, 2026 (10:50am)
January 2026
|
▶ (7/14 10:55)
◀ 7/14 10:50 ▶

Option Volume

Detail
ℹ
Current (07/14 10:50am) 671,186
Calls: 226,115 (34%)
Puts: 445,071 (66%)
Prior (07/13) 425,686
Calls: 164,195 (39%)
Puts: 261,491 (61%)
Current vs Prior +57.67%
Calls: +37.71% (Calls)
Puts: +70.21% (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 -55.20%
Calls: -62.93%
Puts: -49.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:50am) $86.54M
Calls: $17.18M (20%)
Puts: $69.35M (80%)
Prior (07/13) $36.24M
Calls: $12.21M (34%)
Puts: $24.03M (66%)
Current vs Prior +138.78%
Calls: +40.66%
Puts: +188.67%
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 -32.18%
Calls: -48.72%
Puts: -26.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:50am) 1.97
Prior (07/13) 1.59
Current vs Prior +23.60%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +32.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:50am) 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% | 2.63%1.13% | 5.30%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -46.63% | -27.32%+213.32% | +6.94%-18.27% | -10.01%-27.32% | -4.25%
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 -35.03% | -19.43%+118.86% | +23.80%+17.27% | +0.71%-44.77% | -15.59%
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 -46.63% | -27.32%+213.32% | +6.94%-18.27% | -10.01%-27.32% | -4.25%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.57% | 1.21%
Calls: 2.30% | 1.30%
Puts: 0.84% | 1.12%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -48.69% | -57.39%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -49.73% | -61.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($69.35M) vs calls ($17.18M). Massive premium surge with dollar volume up 139% vs prior. Above-average activity with volume up 58% vs prior. Extreme bearish P/C ratio of 1.97 - 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
10:50BEARISHBEARISHBEARISH
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 1,050 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3154.7054.80$54.750.2%--0.9958
$238.00Jul 1756.2856.40$56.340.2%--1.0080
$239.00Jul 1755.2855.40$55.340.2%--1.0020
$240.00Jul 1754.2854.40$54.340.2%--1.0071
$236.00Jul 1758.2758.40$58.340.2%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.7155.84$55.780.2%581.00--
$350.00Jul 1655.7155.84$55.780.2%31.00--
$340.00Jul 1745.7145.83$45.770.3%11.00--
$340.00Jul 1545.7145.84$45.780.3%21.00--
$335.00Jul 1740.7140.84$40.780.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$335.00Aug 210.050.06$0.0616.7%10.01853
$300.00Jul 150.060.07$0.0714.3%1.3K0.053.9K
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%3040.033.1K
$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. 484 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.1634.29$34.220.4%11.001
$270.00Jul 1424.1624.29$24.230.5%571.00--
$271.00Jul 1423.1623.29$23.230.6%1151.00--
$272.00Jul 1422.1622.29$22.230.6%671.00--
$273.00Jul 1421.1621.29$21.230.6%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1711.7211.84$11.781.0%--1.0026
$307.00Jul 1712.7212.84$12.780.9%21.0039
$335.00Jul 1740.7140.84$40.780.3%21.00--
$340.00Jul 1745.7145.83$45.770.3%11.00--
$325.00Jul 3130.7130.84$30.780.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 954 active (total vol 671.1K, top 59.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.140.15$0.156.7%59.4K0.172.4K
$297.00Jul 140.040.05$0.0520.0%30.8K0.062.5K
$295.00Jul 140.400.41$0.412.4%29.1K0.342.4K
$298.00Jul 140.010.02$0.0250.0%15.2K0.022.9K
$299.00Jul 140.000.01$0.01100.0%11.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.860.87$0.871.1%50.1K0.24153.7K
$294.00Jul 140.640.65$0.651.5%49.6K0.441.3K
$285.00Aug 143.383.42$3.401.2%47.2K0.29314
$293.00Jul 140.320.33$0.333.0%40.3K0.262.2K
$287.00Jul 170.450.46$0.462.2%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 186.5%, max 710.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21168.2%26.7%529.5%35.7K
$315.00Jul 14Aug 2896.9%18.3%430.8%16167
$318.00Jul 14Jul 21109.0%20.7%427.8%--229
$314.00Jul 14Aug 2892.8%18.3%406.5%1206
$270.00Jul 14Aug 21120.6%24.2%399.2%577.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21266.4%32.9%710.4%1022.4K
$325.00Jul 14Aug 7136.3%17.2%692.0%21--
$255.00Jul 14Aug 28192.3%27.5%598.6%1421
$320.00Jul 14Aug 21116.9%17.4%573.4%45226
$260.00Jul 14Aug 28168.2%26.2%541.9%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 536 found (best R:R 59.00, avg 4.09)

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
$271.00$265.00Jul 27$0.10$5.90$0.1059.00$270.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 683 found (best R:R 132.33, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.88$15.88$0.12132.33$275.88
$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
$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
$309.00$301.00Jul 20$7.72$7.72$0.2827.57$301.28
$320.00$315.00Aug 21$4.73$4.73$0.2717.52$315.27
$314.00$310.00Aug 7$3.71$3.71$0.2912.79$310.29
$310.00$308.00Jul 31$1.85$1.85$0.1512.33$308.15
$297.00$296.00Jul 14$0.90$0.90$0.109.00$296.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.06168.2%53.5%
$283.00Jul 14Jul 15$0.0659.0%32.1%
$300.00Jul 14Jul 15$0.0631.4%19.9%
$317.50Jul 24Jul 31$0.0617.7%16.9%
$270.00Jul 14Jul 16$0.07120.6%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 14Jul 15$0.0649.3%30.0%
$314.00Jul 14Aug 7$0.0692.8%17.2%
$282.50Jul 15Jul 16$0.0633.3%29.1%
$269.00Jul 17Jul 22$0.0642.2%29.8%
$262.00Jul 17Jul 24$0.0749.2%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.52% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.87$0.65$1.52$292.48$295.520.52%
$295.00Jul 14$0.41$1.19$1.60$293.40$296.600.54%
$293.00Jul 14$1.56$0.33$1.89$291.11$294.890.64%
$296.00Jul 14$0.15$1.92$2.07$293.93$298.070.70%
$292.00Jul 14$2.38$0.16$2.54$289.46$294.540.86%
$295.00Jul 15$1.03$1.79$2.82$292.18$297.820.96%
$294.00Jul 15$1.54$1.30$2.84$291.16$296.840.97%
$297.00Jul 14$0.05$2.82$2.87$294.13$299.870.98%
$296.00Jul 15$0.65$2.41$3.06$292.94$299.061.04%
$293.00Jul 15$2.16$0.92$3.08$289.92$296.081.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 14$0.05$0.08$0.13$290.87$297.13
$297.00$292.00Jul 14$0.05$0.16$0.21$291.79$297.21
$296.00$291.00Jul 14$0.15$0.08$0.23$290.77$296.23
$296.00$292.00Jul 14$0.15$0.16$0.31$291.69$296.31
$297.00$293.00Jul 14$0.05$0.33$0.38$292.62$297.38
$299.00$290.00Jul 15$0.12$0.32$0.44$289.56$299.44
$296.00$293.00Jul 14$0.15$0.33$0.48$292.52$296.48
$295.00$291.00Jul 14$0.41$0.08$0.49$290.51$295.49
$298.00$290.00Jul 15$0.22$0.32$0.54$289.46$298.54
$295.00$292.00Jul 14$0.41$0.16$0.57$291.43$295.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 591 found (best R:R 44.45, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
245/250260/265Aug 21$4.79$0.2122.81$245.21$264.79
260/262266/270Aug 21$3.74$0.2614.38$258.26$269.74
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
250/255270/276Aug 14$5.46$0.5410.11$249.54$275.46
271/272276/278Aug 14$1.82$0.1810.11$270.18$277.82

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$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$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 $-0.04, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.04$24.96
$260.00$276.001:2Jul 21-$2.68$13.32
$250.00$270.001:2Aug 14-$7.16$12.84
$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-$0.98$14.02
$340.00$322.001:2Jul 15-$9.78$8.22
$271.00$265.001:2Jul 27-$0.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.86%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.420.500.2%2.86%3.12%148
$295.00Aug 21$7.620.490.2%2.59%2.84%1.3K22.2K
$297.00Aug 28$7.340.460.9%2.49%3.43%2130
$297.50Aug 28$7.080.451.1%2.41%3.51%191
$296.00Aug 21$7.070.480.6%2.40%3.00%23398
$298.00Aug 28$6.830.451.3%2.32%3.60%84
$295.00Aug 14$6.800.490.2%2.31%2.57%1097
$297.00Aug 21$6.540.460.9%2.22%3.16%74254
$296.00Aug 14$6.250.470.6%2.12%2.72%1150
$298.00Aug 21$6.030.441.3%2.05%3.32%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 226,115
Total Puts 445,071
Put/Call Ratio 1.97
Net Difference -218,956

Prior's Put/Call Breakdown

Total Calls 164,195
Total Puts 261,491
Put/Call Ratio 1.59
Net Difference -97,296

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