Tour v330
IWM
iShares Russell 2000 ETF
$294.70 +0.41%
(7/14 10:50) ◀
|
Tuesday, July 14, 2026 (10:55am)
January 2026
|
▶ (7/14 11:00)
◀ 7/14 10:55 ▶

Option Volume

Detail
ℹ
Current (07/14 10:55am) 681,780
Calls: 231,992 (34%)
Puts: 449,788 (66%)
Prior (07/13) 433,422
Calls: 167,737 (39%)
Puts: 265,685 (61%)
Current vs Prior +57.30%
Calls: +38.31% (Calls)
Puts: +69.29% (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 -54.50%
Calls: -61.96%
Puts: -49.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 10:55am) $82.96M
Calls: $19.59M (24%)
Puts: $63.37M (76%)
Prior (07/13) $38.81M
Calls: $11.41M (29%)
Puts: $27.40M (71%)
Current vs Prior +113.76%
Calls: +71.64%
Puts: +131.31%
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 -34.98%
Calls: -41.53%
Puts: -32.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:55am) 1.94
Prior (07/13) 1.58
Current vs Prior +22.40%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +30.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 10:55am) 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 0.67% | 1.11%1.11% | 1.65%1.65% | 2.63%1.11% | 5.29%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -48.78% | -28.74%+207.20% | +6.12%-18.90% | -10.27%-28.74% | -4.34%
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 -37.65% | -21.01%+114.58% | +22.85%+16.37% | +0.42%-45.84% | -15.66%
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 -48.78% | -28.74%+207.20% | +6.12%-18.90% | -10.27%-28.74% | -4.34%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 1.23%
Calls: 0.88% | 1.12%
Puts: 2.35% | 1.34%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -47.39% | -56.69%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -48.44% | -60.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($63.37M) vs calls ($19.59M). Massive premium surge with dollar volume up 114% vs prior. Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 1.94 - 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
10:55BEARISHBEARISHBEARISH
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 1,047 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1757.7657.88$57.820.2%--1.0030
$238.00Jul 1756.7656.88$56.820.2%--1.0080
$239.00Jul 1755.7655.88$55.820.2%--1.0020
$240.00Jul 3155.1655.28$55.220.2%--0.9958
$240.00Jul 1754.7654.88$54.820.2%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2355.35$55.290.2%581.00--
$350.00Jul 1655.2355.35$55.290.2%31.00--
$340.00Jul 1745.2445.35$45.300.2%11.00--
$340.00Jul 1545.2445.36$45.300.3%21.00--
$335.00Jul 1740.2340.35$40.290.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 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%510.02110
$312.00Jul 240.050.06$0.0616.7%100.02325
$297.00Jul 140.060.07$0.0714.3%31.2K0.072.5K
$300.00Jul 150.070.08$0.0812.5%1.3K0.053.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 140.050.06$0.0616.7%7.8K0.063.2K
$285.00Jul 150.050.06$0.0616.7%3040.033.1K
$280.00Jul 160.050.06$0.0616.7%20.021.2K
$271.00Jul 170.050.06$0.0616.7%90.0119.1K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 485 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.6534.77$34.710.3%11.001
$270.00Jul 1424.6524.77$24.710.5%571.00--
$271.00Jul 1423.6523.76$23.710.5%1151.00--
$272.00Jul 1422.6522.77$22.710.5%671.00--
$273.00Jul 1421.6521.77$21.710.6%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1711.2411.36$11.301.1%--1.0026
$307.00Jul 1712.2412.36$12.301.0%21.0039
$335.00Jul 1740.2340.35$40.290.3%21.00--
$340.00Jul 1745.2445.35$45.300.2%11.00--
$325.00Jul 3130.2330.36$30.300.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 970 active (total vol 681.7K, top 60.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.210.22$0.224.5%60.9K0.202.4K
$297.00Jul 140.060.07$0.0714.3%31.2K0.072.5K
$295.00Jul 140.550.56$0.561.8%30.3K0.402.4K
$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
$294.00Jul 140.420.43$0.432.3%51.1K0.381.3K
$290.00Jul 170.750.76$0.761.3%50.1K0.22153.7K
$285.00Aug 143.233.28$3.261.5%47.2K0.28314
$293.00Jul 140.190.20$0.205.0%41.1K0.212.2K
$287.00Jul 170.390.40$0.402.5%32.6K0.1281.9K

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 188.3%, max 720.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21170.5%26.7%538.0%35.7K
$318.00Jul 14Jul 21108.4%19.0%470.0%--229
$315.00Jul 14Aug 2896.2%18.2%430.0%16167
$270.00Jul 14Aug 21122.6%24.2%407.4%577.1K
$314.00Jul 14Aug 2892.1%18.3%404.5%1206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21269.3%32.8%720.4%1022.4K
$325.00Jul 14Aug 7135.9%17.1%696.6%21--
$255.00Jul 14Aug 28194.7%27.6%605.7%1521
$320.00Jul 14Aug 21116.4%17.3%573.4%45226
$260.00Jul 14Aug 28170.5%26.3%547.6%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 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$315.00Jul 27$0.10$4.90$0.1049.00$310.10
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$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$0.21$4.79$0.2122.81$325.21
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 14$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 678 found (best R:R 144.45, avg 2.43)

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$12.84$12.84$0.1680.25$262.84
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$276.00$281.00Jul 21$4.86$4.86$0.1434.71$280.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$310.00Jul 31$14.88$14.88$0.12124.00$310.12
$309.00$301.00Jul 20$7.68$7.68$0.3224.00$301.32
$317.50$315.00Aug 14$2.39$2.39$0.1121.73$315.11
$320.00$315.00Aug 21$4.70$4.70$0.3015.67$315.30
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.07122.6%44.6%
$300.00Jul 14Jul 15$0.0730.2%19.1%
$317.50Jul 24Jul 31$0.0717.5%16.7%
$275.00Jul 14Jul 16$0.0898.9%38.8%
$286.00Jul 14Jul 15$0.0846.1%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 17Jul 22$0.0542.6%30.1%
$286.00Jul 14Jul 15$0.0646.1%28.8%
$282.50Jul 15Jul 16$0.0634.1%29.7%
$262.00Jul 17Jul 24$0.0649.6%33.1%
$314.00Jul 14Aug 7$0.0792.1%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 463 found (cheapest 0.48% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.56$0.85$1.41$293.59$296.410.48%
$294.00Jul 14$1.13$0.43$1.56$292.44$295.560.53%
$296.00Jul 14$0.22$1.51$1.73$294.27$297.730.59%
$293.00Jul 14$1.91$0.20$2.11$290.89$295.110.72%
$297.00Jul 14$0.07$2.36$2.43$294.57$299.430.82%
$295.00Jul 15$1.21$1.49$2.70$292.30$297.700.92%
$294.00Jul 15$1.78$1.06$2.84$291.16$296.840.96%
$296.00Jul 15$0.78$2.05$2.83$293.17$298.830.96%
$292.00Jul 14$2.78$0.10$2.88$289.12$294.880.98%
$293.00Jul 15$2.47$0.74$3.21$289.79$296.211.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 14$0.07$0.06$0.13$290.87$297.13
$297.00$292.00Jul 14$0.07$0.10$0.17$291.83$297.17
$297.00$293.00Jul 14$0.07$0.20$0.27$292.73$297.27
$296.00$291.00Jul 14$0.22$0.06$0.28$290.72$296.28
$296.00$292.00Jul 14$0.22$0.10$0.32$291.68$296.32
$299.00$290.00Jul 15$0.14$0.25$0.39$289.61$299.39
$296.00$293.00Jul 14$0.22$0.20$0.42$292.58$296.42
$297.00$294.00Jul 14$0.07$0.43$0.50$293.50$297.50
$298.00$290.00Jul 15$0.26$0.25$0.51$289.49$298.51
$299.00$291.00Jul 15$0.14$0.36$0.50$290.50$299.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 556 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$4.85$0.1532.33$250.15$264.85
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
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
265/270275/280Aug 28$4.58$0.4210.90$265.42$279.58
250/255270/276Aug 14$5.49$0.5110.76$249.51$275.49
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$282.50$285.00$287.50Jul 16$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$273.00$276.00$279.00Jul 27$0.05$2.9559.00
$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. 421 found (best net $-0.34, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.34$24.66
$260.00$276.001:2Jul 21-$3.14$12.86
$250.00$270.001:2Aug 14-$7.54$12.46
$330.00$335.001:2Jul 31$0.00$5.00
$325.00$330.001:2Aug 7$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-$0.54$14.46
$340.00$322.001:2Jul 15-$9.30$8.70

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%3.04%158
$295.00Aug 21$7.860.500.1%2.67%2.77%1.3K22.2K
$297.00Aug 28$7.550.470.8%2.56%3.34%2130
$296.00Aug 21$7.300.480.4%2.48%2.92%23398
$297.50Aug 28$7.290.460.9%2.47%3.42%191
$295.00Aug 14$7.040.500.1%2.39%2.49%1197
$298.00Aug 28$7.030.451.1%2.39%3.51%84
$297.00Aug 21$6.760.460.8%2.29%3.07%74254
$296.00Aug 14$6.480.480.4%2.20%2.64%1150
$298.00Aug 21$6.240.441.1%2.12%3.24%703256

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 231,992
Total Puts 449,788
Put/Call Ratio 1.94
Net Difference -217,796

Prior's Put/Call Breakdown

Total Calls 167,737
Total Puts 265,685
Put/Call Ratio 1.58
Net Difference -97,948

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