Tour v330
IWM
iShares Russell 2000 ETF
$294.70 +0.42%
(7/14 10:55) ◀
|
Tuesday, July 14, 2026 (11:00am)
January 2026
|
▶ (7/14 11:05)
◀ 7/14 11:00 ▶

Option Volume

Detail
ℹ
Current (07/14 11:00am) 696,547
Calls: 239,890 (34%)
Puts: 456,657 (66%)
Prior (07/13) 443,124
Calls: 171,434 (39%)
Puts: 271,690 (61%)
Current vs Prior +57.19%
Calls: +39.93% (Calls)
Puts: +68.08% (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 -53.51%
Calls: -60.67%
Puts: -48.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:00am) $83.42M
Calls: $19.65M (24%)
Puts: $63.77M (76%)
Prior (07/13) $36.97M
Calls: $13.12M (35%)
Puts: $23.85M (65%)
Current vs Prior +125.64%
Calls: +49.80%
Puts: +167.36%
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 -34.62%
Calls: -41.34%
Puts: -32.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:00am) 1.90
Prior (07/13) 1.58
Current vs Prior +20.12%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +28.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:00am) 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 0.65% | 1.11%1.11% | 1.65%1.65% | 2.62%1.11% | 5.29%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -50.08% | -28.96%+206.26% | +5.68%-19.23% | -10.62%-28.96% | -4.46%
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 -39.22% | -21.25%+113.92% | +22.35%+15.89% | +0.03%-46.01% | -15.77%
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 -50.08% | -28.96%+206.26% | +5.68%-19.23% | -10.62%-28.96% | -4.46%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.51% | 1.57%
Calls: 1.82% | 1.13%
Puts: 1.20% | 2.01%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -50.65% | -44.72%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -51.65% | -50.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($63.77M) vs calls ($19.65M). Massive premium surge with dollar volume up 126% vs prior. Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 1.90 - 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
11:00BEARISHBEARISHBEARISH
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 1,048 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1755.7455.86$55.800.2%--1.0020
$240.00Jul 1754.7454.86$54.800.2%--1.0071
$236.00Jul 1758.7358.86$58.800.2%--1.0022
$241.00Jul 1753.7453.86$53.800.2%--1.0033
$237.00Jul 1757.7357.86$57.800.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2655.37$55.320.2%581.00--
$350.00Jul 1655.2655.38$55.320.2%31.00--
$340.00Jul 1745.2545.37$45.310.3%11.00--
$335.00Jul 1740.2640.37$40.320.3%21.00--
$340.00Jul 1545.2545.38$45.320.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 140.050.06$0.0616.7%31.6K0.072.5K
$305.00Jul 170.050.06$0.0616.7%4890.037.4K
$307.00Jul 200.050.06$0.0616.7%510.02110
$308.00Jul 210.050.06$0.0616.7%450.022
$300.00Jul 150.060.07$0.0714.3%1.3K0.053.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$273.00Jul 170.050.06$0.0616.7%--0.0112.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 486 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.6334.74$34.690.3%11.001
$270.00Jul 1424.6324.75$24.690.5%571.00--
$271.00Jul 1423.6323.75$23.690.5%1151.00--
$272.00Jul 1422.6322.74$22.690.5%671.00--
$273.00Jul 1421.6321.75$21.690.6%251.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1711.2611.38$11.321.1%--1.0026
$307.00Jul 1712.2512.38$12.321.1%51.0039
$335.00Jul 1740.2640.37$40.320.3%21.00--
$340.00Jul 1745.2545.37$45.310.3%11.00--
$350.00Jul 1455.2655.37$55.320.2%581.00--

Most actively traded options today. High liquidity = easy entry/exit. 977 active (total vol 696.4K, top 62.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.180.19$0.195.3%62.8K0.202.4K
$295.00Jul 140.520.53$0.531.9%32.3K0.412.4K
$297.00Jul 140.050.06$0.0616.7%31.6K0.072.5K
$298.00Jul 140.010.02$0.0250.0%15.4K0.022.9K
$299.00Jul 140.000.01$0.01100.0%11.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.400.41$0.412.4%53.3K0.361.3K
$290.00Jul 170.740.76$0.752.7%50.3K0.22153.7K
$285.00Aug 143.243.29$3.271.5%47.2K0.28314
$293.00Jul 140.180.19$0.195.3%41.7K0.192.2K
$287.00Jul 170.380.40$0.395.1%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 189.6%, max 753.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21172.1%26.7%545.2%35.7K
$318.00Jul 14Jul 21109.0%20.4%434.6%--229
$315.00Jul 14Aug 2896.7%18.2%432.5%16167
$270.00Jul 14Aug 21123.9%24.1%413.9%577.1K
$314.00Jul 14Aug 2892.5%18.3%406.4%1206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28271.7%31.8%753.3%366
$325.00Jul 14Aug 7136.7%17.0%702.7%21--
$255.00Jul 14Aug 28196.6%27.6%613.4%1521
$320.00Jul 14Aug 21117.0%17.3%576.8%45226
$260.00Jul 14Aug 28172.1%26.3%555.2%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 523 found (best R:R 49.00, avg 3.85)

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$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 14$0.17$4.83$0.1728.41$320.17
$325.00$330.00Aug 28$0.22$4.78$0.2221.73$325.22
$306.00$309.00Jul 23$0.14$2.86$0.1420.43$306.14
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 28$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$280.00$260.00Jul 28$0.61$19.39$0.6131.79$279.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 135.36, avg 2.43)

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$12.85$12.85$0.1585.67$262.85
$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
$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$14.89$14.89$0.11135.36$310.11
$309.00$301.00Jul 20$7.69$7.69$0.3124.81$301.31
$320.00$315.00Aug 21$4.71$4.71$0.2916.24$315.29
$314.00$310.00Aug 7$3.70$3.70$0.3012.33$310.30
$310.00$308.00Jul 31$1.83$1.83$0.1710.76$308.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05172.1%54.0%
$282.00Jul 14Jul 15$0.0566.3%33.9%
$283.00Jul 14Jul 15$0.0561.5%33.0%
$270.00Jul 14Jul 16$0.06123.9%43.3%
$300.00Jul 14Jul 15$0.0630.1%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 14Jul 15$0.0646.8%28.3%
$314.00Jul 14Aug 7$0.0692.5%17.1%
$282.50Jul 15Jul 16$0.0632.7%29.3%
$262.00Jul 17Jul 24$0.0649.7%32.9%
$269.00Jul 17Jul 22$0.0642.7%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.46% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.53$0.83$1.36$293.64$296.360.46%
$294.00Jul 14$1.10$0.41$1.51$292.49$295.510.51%
$296.00Jul 14$0.19$1.50$1.69$294.31$297.690.57%
$293.00Jul 14$1.88$0.19$2.07$290.93$295.070.70%
$297.00Jul 14$0.06$2.37$2.43$294.57$299.430.82%
$295.00Jul 15$1.21$1.49$2.70$292.30$297.700.92%
$296.00Jul 15$0.77$2.04$2.81$293.19$298.810.95%
$294.00Jul 15$1.77$1.05$2.82$291.18$296.820.96%
$292.00Jul 14$2.78$0.09$2.87$289.13$294.870.97%
$293.00Jul 15$2.45$0.73$3.18$289.82$296.181.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 14$0.06$0.09$0.15$291.85$297.15
$297.00$293.00Jul 14$0.06$0.19$0.25$292.75$297.25
$296.00$292.00Jul 14$0.19$0.09$0.28$291.72$296.28
$296.00$293.00Jul 14$0.19$0.19$0.38$292.62$296.38
$299.00$290.00Jul 15$0.13$0.25$0.38$289.62$299.38
$297.00$294.00Jul 14$0.06$0.41$0.47$293.53$297.47
$299.00$291.00Jul 15$0.13$0.35$0.48$290.52$299.48
$298.00$290.00Jul 15$0.25$0.25$0.50$289.50$298.50
$296.00$294.00Jul 14$0.19$0.41$0.60$293.40$296.60
$298.00$291.00Jul 15$0.25$0.35$0.60$290.40$298.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 546 found (best R:R 32.33, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
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
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
290/291293/294Jul 28$0.90$0.109.00$290.10$293.90
273/274282/283Aug 14$0.90$0.109.00$273.10$282.90

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$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$273.00$276.00$279.00Jul 27$0.05$2.9559.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 417 found (best net $-0.30, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.30$24.70
$260.00$276.001:2Jul 21-$3.13$12.87
$250.00$270.001:2Aug 14-$7.53$12.47
$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
$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-$9.32$8.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 2.93%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.630.500.1%2.93%3.03%208
$295.00Aug 21$7.830.500.1%2.66%2.76%1.3K22.2K
$297.00Aug 28$7.530.470.8%2.56%3.34%2130
$296.00Aug 21$7.270.480.4%2.47%2.91%23398
$297.50Aug 28$7.260.460.9%2.46%3.41%191
$295.00Aug 14$7.010.500.1%2.38%2.48%1397
$298.00Aug 28$7.000.451.1%2.38%3.50%84
$297.00Aug 21$6.730.460.8%2.28%3.06%74254
$296.00Aug 14$6.450.480.4%2.19%2.63%1150
$298.00Aug 21$6.210.441.1%2.11%3.23%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 239,890
Total Puts 456,657
Put/Call Ratio 1.90
Net Difference -216,767

Prior's Put/Call Breakdown

Total Calls 171,434
Total Puts 271,690
Put/Call Ratio 1.58
Net Difference -100,256

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