Tour v330
IWM
iShares Russell 2000 ETF
$295.05 +0.53%
(7/14 11:05) ◀
|
Tuesday, July 14, 2026 (11:10am)
January 2026
|
▶ (7/14 11:15)
◀ 7/14 11:10 ▶

Option Volume

Detail
ℹ
Current (07/14 11:10am) 718,185
Calls: 261,937 (36%)
Puts: 456,248 (64%)
Prior (07/13) 463,092
Calls: 182,212 (39%)
Puts: 280,880 (61%)
Current vs Prior +55.08%
Calls: +43.75% (Calls)
Puts: +62.44% (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 -52.07%
Calls: -57.05%
Puts: -48.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:10am) $83.37M
Calls: $23.37M (28%)
Puts: $60.00M (72%)
Prior (07/13) $37.74M
Calls: $12.85M (34%)
Puts: $24.89M (66%)
Current vs Prior +120.89%
Calls: +81.80%
Puts: +141.07%
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 -34.66%
Calls: -30.25%
Puts: -36.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:10am) 1.74
Prior (07/13) 1.54
Current vs Prior +13.00%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +17.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:10am) 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 0.64% | 1.09%1.09% | 1.63%1.63% | 2.58%1.09% | 5.24%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -51.43% | -30.13%+201.22% | +4.47%-20.16% | -12.00%-30.13% | -5.31%
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 -40.87% | -22.55%+110.40% | +20.94%+14.56% | -1.51%-46.90% | -16.52%
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 -51.43% | -30.13%+201.22% | +4.47%-20.16% | -12.00%-30.13% | -5.31%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 1.90%
Calls: 1.49% | 2.17%
Puts: 5.79% | 1.64%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +18.95% | -33.10%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +16.56% | -39.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($60.00M). Massive premium surge with dollar volume up 121% vs prior. Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 1.74 - 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
11:10BEARISHBEARISHBEARISH
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 1,007 of results (avg 2.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.0858.21$58.150.2%--1.0030
$238.00Jul 1757.0857.21$57.150.2%--1.0080
$239.00Jul 1756.0856.21$56.150.2%--1.0020
$240.00Jul 3155.4855.61$55.550.2%--0.9958
$240.00Jul 2455.2755.40$55.340.2%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1454.9055.02$54.960.2%581.00--
$350.00Jul 1654.9055.03$54.970.2%31.00--
$340.00Jul 1544.9045.03$44.970.3%21.00--
$340.00Jul 1744.9045.03$44.970.3%11.00--
$335.00Jul 1739.9040.03$39.970.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.43, 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%33.7K0.102.5K
$300.00Jul 150.070.08$0.0812.5%1.4K0.063.9K
$304.00Jul 170.080.09$0.0911.1%5980.044.0K
$303.00Jul 170.120.14$0.1315.4%2.0K0.063.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 140.050.06$0.0616.7%21.8K0.065.2K
$280.00Jul 160.050.06$0.0616.7%30.021.2K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K
$274.00Jul 170.060.07$0.0714.3%10.0216.6K
$276.00Jul 170.070.08$0.0812.5%20.0233.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 497 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1635.0235.15$35.090.4%11.00--
$270.00Jul 1625.0325.17$25.100.6%61.00--
$275.00Jul 1620.0420.18$20.110.7%11.00--
$280.00Jul 1615.0715.20$15.140.9%21.001
$260.00Jul 2135.1835.31$35.250.4%501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 143.924.03$3.982.8%3841.00442
$300.00Jul 144.905.02$4.962.4%3751.00367
$301.00Jul 145.906.02$5.962.0%311.001
$302.00Jul 146.907.02$6.961.7%291.004
$303.00Jul 147.908.02$7.961.5%81.0019

Most actively traded options today. High liquidity = easy entry/exit. 999 active (total vol 718.1K, top 69.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.240.25$0.254.0%69.3K0.272.4K
$295.00Jul 140.660.67$0.671.5%38.9K0.512.4K
$297.00Jul 140.070.08$0.0812.5%33.7K0.102.5K
$298.00Jul 140.020.03$0.0333.3%15.9K0.042.9K
$299.00Jul 140.010.02$0.0250.0%12.1K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.270.28$0.283.6%58.0K0.271.3K
$290.00Jul 170.680.70$0.692.9%50.4K0.20153.7K
$285.00Aug 143.123.19$3.162.2%47.3K0.28314
$293.00Jul 140.120.13$0.137.7%44.9K0.142.2K
$287.00Aug 214.214.26$4.231.2%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. 143 strikes (avg 201.5%, max 771.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21176.9%26.8%560.9%45.7K
$265.00Jul 14Aug 21152.3%25.4%499.4%29.1K
$318.00Jul 14Jul 21109.1%20.1%443.2%--229
$315.00Jul 14Aug 2896.6%18.1%432.5%25167
$270.00Jul 14Aug 21127.9%24.1%429.6%577.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28278.2%31.9%771.0%366
$325.00Jul 14Aug 7137.4%17.0%707.0%23--
$255.00Jul 14Aug 28201.9%27.6%630.7%1521
$320.00Jul 14Aug 21117.3%17.3%577.5%45226
$260.00Jul 14Aug 28176.9%26.3%572.2%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 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$315.00Jul 27$0.11$4.89$0.1144.45$310.11
$330.00$335.00Aug 28$0.12$4.88$0.1240.67$330.12
$325.00$330.00Aug 21$0.15$4.85$0.1532.33$325.15
$320.00$325.00Aug 14$0.19$4.81$0.1925.32$320.19
$317.50$320.00Aug 7$0.10$2.40$0.1024.00$317.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$280.00$260.00Jul 28$0.56$19.44$0.5634.71$279.44
$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. 680 found (best R:R 159.00, avg 2.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.90$15.90$0.10159.00$275.90
$250.00$263.00Jul 31$12.84$12.84$0.1680.25$262.84
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$310.00Jul 31$14.86$14.86$0.14106.14$310.14
$309.00$301.00Jul 20$7.64$7.64$0.3621.22$301.36
$317.50$315.00Aug 14$2.38$2.38$0.1219.83$315.12
$320.00$315.00Aug 21$4.68$4.68$0.3214.62$315.32
$311.00$300.00Jul 21$10.29$10.29$0.7114.49$300.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.06176.9%54.6%
$270.00Jul 14Jul 16$0.06127.9%43.9%
$275.00Jul 14Jul 16$0.07103.5%38.8%
$286.00Jul 14Jul 15$0.0749.6%29.4%
$300.00Jul 14Jul 15$0.0728.6%18.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 17Jul 22$0.0543.3%30.3%
$282.50Jul 15Jul 16$0.0633.7%30.1%
$262.00Jul 17Jul 24$0.0650.4%33.2%
$263.00Jul 17Jul 24$0.0649.9%32.3%
$287.00Jul 14Jul 15$0.0744.6%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.43% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.67$0.61$1.28$293.72$296.280.43%
$296.00Jul 14$0.25$1.21$1.46$294.54$297.460.49%
$294.00Jul 14$1.33$0.28$1.61$292.39$295.610.55%
$297.00Jul 14$0.08$2.03$2.11$294.89$299.110.72%
$293.00Jul 14$2.16$0.13$2.29$290.71$295.290.78%
$295.00Jul 15$1.38$1.31$2.69$292.31$297.690.91%
$296.00Jul 15$0.89$1.83$2.72$293.28$298.720.92%
$294.00Jul 15$1.99$0.92$2.91$291.09$296.910.99%
$298.00Jul 14$0.03$2.98$3.01$294.99$301.011.02%
$297.00Jul 15$0.54$2.48$3.02$293.98$300.021.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 14$0.08$0.06$0.14$291.86$297.14
$297.00$293.00Jul 14$0.08$0.13$0.21$292.79$297.21
$296.00$292.00Jul 14$0.25$0.06$0.31$291.69$296.31
$297.00$294.00Jul 14$0.08$0.28$0.36$293.64$297.36
$296.00$293.00Jul 14$0.25$0.13$0.38$292.62$296.38
$300.00$291.00Jul 15$0.08$0.31$0.39$290.61$300.39
$299.00$291.00Jul 15$0.16$0.31$0.47$290.53$299.47
$296.00$294.00Jul 14$0.25$0.28$0.53$293.47$296.53
$300.00$292.00Jul 15$0.08$0.45$0.53$291.47$300.53
$298.00$291.00Jul 15$0.30$0.31$0.61$290.39$298.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 497 found (best R:R 44.45, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.81$0.1925.32$245.19$264.81
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
290/291292/293Jul 16$0.90$0.109.00$290.10$292.90
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
291/292293/294Jul 20$0.90$0.109.00$291.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 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
$320.00$325.00$330.00Aug 14$0.11$4.8944.45
$325.00$330.00$335.00Aug 28$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$273.00$276.00$279.00Jul 27$0.05$2.9559.00
$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. 420 found (best net $-0.55, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.55$24.45
$260.00$276.001:2Jul 21-$3.45$12.55
$250.00$270.001:2Aug 14-$7.80$12.20
$325.00$330.001:2Jul 31$0.00$5.00
$320.00$325.001:2Aug 21$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-$0.25$14.75
$340.00$322.001:2Jul 15-$8.97$9.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.79%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.240.490.3%2.79%3.11%19
$297.00Aug 28$7.690.480.7%2.61%3.27%2130
$296.00Aug 21$7.460.490.3%2.53%2.85%37398
$297.50Aug 28$7.420.470.8%2.51%3.35%191
$298.00Aug 28$7.160.461.0%2.43%3.43%84
$297.00Aug 21$6.910.470.7%2.34%3.00%80254
$296.00Aug 14$6.610.490.3%2.24%2.56%1150
$298.00Aug 21$6.390.451.0%2.17%3.17%703256
$300.00Aug 28$6.160.421.7%2.09%3.77%923
$297.00Aug 14$6.080.470.7%2.06%2.72%27120

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 261,937
Total Puts 456,248
Put/Call Ratio 1.74
Net Difference -194,311

Prior's Put/Call Breakdown

Total Calls 182,212
Total Puts 280,880
Put/Call Ratio 1.54
Net Difference -98,668

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