Tour v330
IWM
iShares Russell 2000 ETF
$294.77 +0.44%
(7/14 11:00) ◀
|
Tuesday, July 14, 2026 (11:05am)
January 2026
|
▶ (7/14 11:10)
◀ 7/14 11:05 ▶

Option Volume

Detail
ℹ
Current (07/14 11:05am) 703,330
Calls: 252,622 (36%)
Puts: 450,708 (64%)
Prior (07/13) 455,066
Calls: 177,195 (39%)
Puts: 277,871 (61%)
Current vs Prior +54.56%
Calls: +42.57% (Calls)
Puts: +62.20% (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 -53.06%
Calls: -58.58%
Puts: -49.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:05am) $84.78M
Calls: $21.48M (25%)
Puts: $63.29M (75%)
Prior (07/13) $38.75M
Calls: $11.97M (31%)
Puts: $26.77M (69%)
Current vs Prior +118.79%
Calls: +79.43%
Puts: +136.40%
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 -33.56%
Calls: -35.88%
Puts: -32.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:05am) 1.78
Prior (07/13) 1.57
Current vs Prior +13.77%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +20.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:05am) 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 0.68% | 1.12%1.12% | 1.67%1.67% | 2.64%1.12% | 5.29%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -48.28% | -28.11%+209.94% | +7.19%-18.09% | -9.83%-28.11% | -4.42%
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 -37.03% | -20.30%+116.50% | +24.09%+17.54% | +0.91%-45.36% | -15.74%
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 -48.28% | -28.11%+209.94% | +7.19%-18.09% | -9.83%-28.11% | -4.42%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 4.23%
Calls: 3.42% | 4.35%
Puts: 1.20% | 4.11%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -24.51% | +48.94%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -26.03% | +34.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($63.29M). Massive premium surge with dollar volume up 119% vs prior. Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 1.78 - 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
11:05BEARISHBEARISHBEARISH
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 737 of results (avg 5.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 1429.6929.93$29.810.8%21.007
$273.00Jul 1421.6921.87$21.780.8%261.00--
$274.00Jul 1420.6920.87$20.780.9%231.00--
$275.00Jul 1419.6919.87$19.780.9%751.001
$276.00Jul 1418.6918.87$18.781.0%851.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Jul 1427.1227.32$27.220.7%521.00--
$325.00Jul 1430.1230.35$30.240.8%201.00--
$324.00Jul 1429.1229.35$29.240.8%181.00--
$317.00Jul 1422.1322.31$22.220.8%781.00--
$323.00Jul 1428.1228.35$28.240.8%501.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 170.050.06$0.0616.7%4970.037.4K
$297.00Jul 140.070.08$0.0812.5%32.6K0.122.5K
$300.00Jul 150.070.08$0.0812.5%1.3K0.063.9K
$310.00Jul 240.090.10$0.1010.0%940.035.8K
$306.00Jul 210.100.12$0.1118.2%40.0581
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 160.050.06$0.0616.7%30.021.2K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K
$273.00Jul 170.050.06$0.0616.7%--0.0112.6K
$286.00Jul 150.060.07$0.0714.3%4610.03424
$274.00Jul 170.060.07$0.0714.3%10.0216.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 493 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.6536.73$35.695.8%11.001
$265.00Jul 1429.6929.93$29.810.8%21.007
$270.00Jul 1423.0024.94$23.978.1%571.00--
$271.00Jul 1423.6923.94$23.821.0%1151.00--
$272.00Jul 1421.2022.94$22.077.9%681.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 1711.1011.75$11.435.7%--1.0026
$307.00Jul 1711.6412.74$12.199.0%81.0039
$335.00Jul 1739.1341.99$40.567.1%21.00--
$340.00Jul 1744.1346.88$45.516.0%11.00--
$325.00Jul 3129.1131.27$30.197.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 992 active (total vol 703.2K, top 66.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.230.24$0.244.2%66.9K0.272.4K
$295.00Jul 140.580.60$0.593.4%36.3K0.482.4K
$297.00Jul 140.070.08$0.0812.5%32.6K0.122.5K
$298.00Jul 140.020.03$0.0333.3%15.7K0.052.9K
$299.00Jul 140.000.02$0.01200.0%11.9K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.390.42$0.417.3%56.3K0.311.3K
$290.00Jul 170.730.76$0.754.0%50.3K0.21153.7K
$285.00Aug 143.193.28$3.242.8%47.3K0.28314
$293.00Jul 140.190.20$0.205.0%44.1K0.172.2K
$287.00Aug 214.274.37$4.322.3%32.5K0.3344

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 197.3%, max 766.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21174.8%26.8%552.2%45.7K
$265.00Jul 14Aug 21150.4%25.5%490.9%29.1K
$315.00Jul 14Aug 2896.1%18.1%432.0%25167
$270.00Jul 14Aug 21126.2%24.2%422.2%577.1K
$318.00Jul 14Jul 21108.5%21.0%416.7%--229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28275.1%31.8%766.1%366
$325.00Jul 14Aug 7136.6%17.1%698.7%21--
$255.00Jul 14Aug 28199.4%27.6%621.5%1521
$320.00Jul 14Aug 21116.7%17.3%575.2%45226
$260.00Jul 14Aug 28174.8%26.1%570.0%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 561 found (best R:R 49.00, avg 3.75)

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$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 14$0.18$4.82$0.1826.78$320.18
$306.00$309.00Jul 23$0.13$2.87$0.1322.08$306.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$280.00$260.00Jul 28$0.59$19.41$0.5932.90$279.41
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 28$0.17$4.83$0.1728.41$254.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 708 found (best R:R 133.48, avg 2.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Aug 14$19.59$19.59$0.4147.78$269.59
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$240.00$245.00Jul 24$4.86$4.86$0.1434.71$244.86
$260.00$270.00Jul 16$9.66$9.66$0.3428.41$269.66
$255.00$260.00Aug 7$4.83$4.83$0.1728.41$259.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$311.00Jul 16$38.71$38.71$0.29133.48$311.29
$335.00$325.00Jul 31$9.89$9.89$0.1189.91$325.11
$350.00$330.00Jul 14$18.53$18.53$1.4712.61$331.47
$301.00$300.00Jul 22$0.90$0.90$0.109.00$300.10
$301.00$300.00Jul 20$0.89$0.89$0.118.09$300.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 24Jul 31$0.0617.3%16.7%
$300.00Jul 14Jul 15$0.0728.9%18.7%
$266.00Jul 17Jul 24$0.0846.1%30.1%
$262.00Jul 17Jul 24$0.1248.9%32.5%
$299.00Jul 14Jul 15$0.1327.8%18.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0533.4%30.1%
$269.00Jul 17Jul 22$0.0542.5%30.4%
$286.00Jul 14Jul 15$0.0648.6%28.6%
$262.00Jul 17Jul 24$0.0648.9%32.5%
$287.00Jul 14Jul 15$0.0843.6%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.48% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.59$0.83$1.42$293.58$296.420.48%
$294.00Jul 14$1.17$0.41$1.58$292.42$295.580.54%
$296.00Jul 14$0.24$1.47$1.71$294.29$297.710.58%
$293.00Jul 14$1.98$0.20$2.18$290.82$295.180.74%
$297.00Jul 14$0.08$2.30$2.38$294.62$299.380.81%
$295.00Jul 15$1.25$1.46$2.71$292.29$297.710.92%
$296.00Jul 15$0.80$2.01$2.81$293.19$298.810.95%
$294.00Jul 15$1.84$1.05$2.89$291.11$296.890.98%
$292.00Jul 14$2.88$0.09$2.97$289.03$294.971.01%
$293.00Jul 15$2.35$0.73$3.08$289.92$296.081.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.06% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 14$0.08$0.09$0.17$291.83$297.17
$297.00$293.00Jul 14$0.08$0.20$0.28$292.72$297.28
$296.00$292.00Jul 14$0.24$0.09$0.33$291.67$296.33
$299.00$290.00Jul 15$0.14$0.24$0.38$289.62$299.38
$296.00$293.00Jul 14$0.24$0.20$0.44$292.56$296.44
$297.00$294.00Jul 14$0.08$0.41$0.49$293.51$297.49
$298.00$290.00Jul 15$0.27$0.24$0.51$289.49$298.51
$299.00$291.00Jul 15$0.14$0.35$0.49$290.51$299.49
$298.00$291.00Jul 15$0.27$0.35$0.62$290.38$298.62
$296.00$294.00Jul 14$0.24$0.41$0.65$293.35$296.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 460 found (best R:R 30.25, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
272/273276/278Aug 14$1.85$0.1512.33$271.15$277.85
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
278/279283/285Aug 14$1.84$0.1611.50$277.16$284.84
279/280283/285Aug 14$1.84$0.1611.50$278.16$284.84
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
276/277283/285Aug 14$1.83$0.1710.76$275.17$284.83
277/278283/285Aug 14$1.82$0.1810.11$276.18$284.82
289/290293/294Jul 27$0.90$0.109.00$289.10$293.90
291/293296/297Jul 28$1.80$0.209.00$291.20$297.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 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
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
$320.00$325.00$330.00Aug 14$0.11$4.8944.45
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$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
$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. 413 found (best net $-0.39, 397 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.39$24.61
$260.00$276.001:2Jul 21-$1.10$14.90
$250.00$270.001:2Aug 14-$6.75$13.25
$311.00$318.001:2Jul 21-$0.01$6.99
$310.00$315.001:2Jul 22$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
$340.00$322.001:2Jul 15-$7.99$10.01
$271.00$265.001:2Jul 27-$0.06$5.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 225 found (best yield 2.94%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.670.510.1%2.94%3.02%268
$295.00Aug 21$7.850.510.1%2.66%2.74%1.3K22.2K
$297.00Aug 28$7.560.480.8%2.56%3.32%2130
$296.00Aug 21$7.280.490.4%2.47%2.89%37398
$297.50Aug 28$7.290.470.9%2.47%3.40%191
$295.00Aug 14$7.020.510.1%2.38%2.46%1397
$298.00Aug 28$7.030.461.1%2.38%3.48%84
$297.00Aug 21$6.740.470.8%2.29%3.04%74254
$296.00Aug 14$6.460.490.4%2.19%2.61%1150
$298.00Aug 21$6.210.451.1%2.11%3.20%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 252,622
Total Puts 450,708
Put/Call Ratio 1.78
Net Difference -198,086

Prior's Put/Call Breakdown

Total Calls 177,195
Total Puts 277,871
Put/Call Ratio 1.57
Net Difference -100,676

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