Tour v330
IWM
iShares Russell 2000 ETF
$294.43 +0.32%
(7/14 11:15) ◀
|
Tuesday, July 14, 2026 (11:20am)
January 2026
|
▶ (7/14 11:25)
◀ 7/14 11:20 ▶

Option Volume

Detail
ℹ
Current (07/14 11:20am) 769,530
Calls: 272,423 (35%)
Puts: 497,107 (65%)
Prior (07/13) 481,414
Calls: 190,575 (40%)
Puts: 290,839 (60%)
Current vs Prior +59.85%
Calls: +42.95% (Calls)
Puts: +70.92% (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 -48.64%
Calls: -55.33%
Puts: -44.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:20am) $90.50M
Calls: $19.69M (22%)
Puts: $70.81M (78%)
Prior (07/13) $39.27M
Calls: $12.84M (33%)
Puts: $26.43M (67%)
Current vs Prior +130.45%
Calls: +53.31%
Puts: +167.95%
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 -29.07%
Calls: -41.22%
Puts: -24.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:20am) 1.82
Prior (07/13) 1.53
Current vs Prior +19.57%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +22.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:20am) 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 0.62% | 1.10%1.10% | 1.65%1.65% | 2.62%1.10% | 5.29%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -52.62% | -29.33%+204.65% | +5.79%-19.15% | -10.65%-29.33% | -4.37%
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 -42.32% | -21.66%+112.80% | +22.47%+16.01% | -0.01%-46.29% | -15.69%
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 -52.62% | -29.33%+204.65% | +5.79%-19.15% | -10.65%-29.33% | -4.37%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 1.23%
Calls: 3.37% | 1.24%
Puts: 2.13% | 1.23%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -10.13% | -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 -11.94% | -60.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($70.81M) vs calls ($19.69M). Massive premium surge with dollar volume up 130% vs prior. Above-average activity with volume up 60% vs prior. Extreme bearish P/C ratio of 1.82 - 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
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
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 1,078 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.4956.60$56.550.2%--1.0080
$239.00Jul 1755.4955.60$55.550.2%--1.0020
$240.00Jul 3154.8955.00$54.950.2%--1.0058
$240.00Jul 1754.4954.60$54.550.2%--1.0071
$236.00Jul 1758.4858.60$58.540.2%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.5155.62$55.570.2%581.00--
$350.00Jul 1655.5155.62$55.570.2%31.00--
$340.00Jul 1545.5145.62$45.570.2%21.00--
$340.00Jul 1745.5145.62$45.570.2%11.00--
$335.00Jul 1740.5140.62$40.570.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 312 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 150.050.06$0.0616.7%1.4K0.043.9K
$308.00Jul 210.050.06$0.0616.7%450.022
$309.00Jul 220.050.06$0.0616.7%10.0216
$306.00Jul 200.060.07$0.0714.3%10.03218
$311.00Jul 240.060.07$0.0714.3%--0.02854
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%3060.033.1K
$280.00Jul 160.050.06$0.0616.7%30.021.2K
$271.00Jul 170.050.06$0.0616.7%90.0119.1K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K
$268.00Jul 200.050.06$0.0616.7%--0.0145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 498 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.3834.49$34.440.3%11.001
$265.00Jul 1429.3829.49$29.440.4%21.007
$270.00Jul 1424.3824.49$24.440.5%571.00--
$271.00Jul 1423.3823.49$23.440.5%1151.00--
$272.00Jul 1422.3822.49$22.440.5%681.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.5210.63$10.581.0%--1.0066
$306.00Jul 1711.5211.63$11.580.9%--1.0026
$307.00Jul 1712.5112.61$12.560.8%81.0039
$335.00Jul 1740.5140.62$40.570.3%21.00--
$340.00Jul 1745.5145.62$45.570.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,012 active (total vol 769.4K, top 72.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.110.12$0.128.3%72.7K0.152.4K
$295.00Jul 140.370.38$0.382.6%41.4K0.362.4K
$297.00Jul 140.030.04$0.0425.0%35.3K0.052.5K
$298.00Jul 140.010.02$0.0250.0%16.2K0.022.9K
$299.00Jul 140.000.01$0.01100.0%12.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.440.45$0.452.2%60.5K0.391.3K
$290.00Jul 170.790.81$0.802.5%50.4K0.23153.7K
$285.00Aug 143.313.37$3.341.8%47.3K0.29314
$293.00Jul 140.180.20$0.1910.5%46.0K0.202.2K
$287.00Aug 214.414.47$4.441.4%32.5K0.3444

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 201.8%, max 781.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21177.4%26.6%566.2%45.7K
$265.00Jul 14Aug 21152.3%25.3%501.1%29.1K
$318.00Jul 14Jul 21113.6%19.1%493.3%--229
$315.00Jul 14Aug 28100.9%18.3%451.4%30167
$270.00Jul 14Aug 21127.4%24.1%428.2%577.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28280.4%31.8%781.0%666
$325.00Jul 14Aug 7142.3%17.1%730.7%23--
$255.00Jul 14Aug 28202.7%27.5%637.0%1521
$320.00Jul 14Aug 21121.9%17.5%598.1%50226
$260.00Jul 14Aug 28177.4%26.2%576.9%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 535 found (best R:R 49.00, avg 3.97)

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$0.18$4.82$0.1826.78$320.18
$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
$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. 689 found (best R:R 144.45, avg 2.46)

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$12.83$12.83$0.1775.47$262.83
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$276.00$281.00Jul 21$4.85$4.85$0.1532.33$280.85
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$7.70$7.70$0.3025.67$301.30
$317.50$315.00Aug 14$2.39$2.39$0.1121.73$315.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05177.4%54.0%
$282.00Jul 14Jul 15$0.0567.8%33.7%
$283.00Jul 14Jul 15$0.0562.8%32.8%
$270.00Jul 14Jul 16$0.06127.4%43.1%
$317.50Jul 24Jul 31$0.0717.6%17.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 14Jul 15$0.0647.6%28.0%
$314.00Jul 14Aug 7$0.0696.6%17.3%
$282.50Jul 15Jul 16$0.0632.5%29.0%
$262.00Jul 17Jul 24$0.0649.6%32.7%
$269.00Jul 17Jul 22$0.0642.6%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.45% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.38$0.94$1.32$293.68$296.320.45%
$294.00Jul 14$0.89$0.45$1.34$292.66$295.340.46%
$296.00Jul 14$0.12$1.69$1.81$294.19$297.810.61%
$293.00Jul 14$1.63$0.19$1.82$291.18$294.820.62%
$292.00Jul 14$2.52$0.08$2.60$289.40$294.600.88%
$297.00Jul 14$0.04$2.60$2.64$294.36$299.640.90%
$295.00Jul 15$1.08$1.63$2.71$292.29$297.710.92%
$294.00Jul 15$1.61$1.16$2.77$291.23$296.770.94%
$296.00Jul 15$0.68$2.23$2.91$293.09$298.910.99%
$293.00Jul 15$2.26$0.81$3.07$289.93$296.071.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 14$0.04$0.08$0.12$291.88$297.12
$296.00$292.00Jul 14$0.12$0.08$0.20$291.80$296.20
$297.00$293.00Jul 14$0.04$0.19$0.23$292.77$297.23
$296.00$293.00Jul 14$0.12$0.19$0.31$292.69$296.31
$299.00$290.00Jul 15$0.12$0.27$0.39$289.61$299.39
$295.00$292.00Jul 14$0.38$0.08$0.46$291.54$295.46
$297.00$294.00Jul 14$0.04$0.45$0.49$293.51$297.49
$298.00$290.00Jul 15$0.22$0.27$0.49$289.51$298.49
$299.00$291.00Jul 15$0.12$0.39$0.51$290.49$299.51
$295.00$293.00Jul 14$0.38$0.19$0.57$292.43$295.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 528 found (best R:R 44.45, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.79$0.2122.81$245.21$264.79
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/276Aug 14$5.51$0.4911.24$254.49$275.51
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$5.48$0.5210.54$249.52$275.48
273/274276/278Aug 14$1.82$0.1810.11$272.18$277.82
269/270271/275Aug 21$3.62$0.389.53$266.38$274.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 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
$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$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$273.00$276.00$279.00Jul 27$0.05$2.9559.00
$255.00$260.00$265.00Aug 14$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. 421 found (best net $-0.13, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.13$24.87
$260.00$276.001:2Jul 21-$2.87$13.13
$250.00$270.001:2Aug 14-$7.31$12.69
$282.00$289.001:2Jul 27-$1.80$5.20
$320.00$325.001:2Jul 24$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-$0.79$14.21
$340.00$322.001:2Jul 15-$9.57$8.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.89%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.520.500.2%2.89%3.09%278
$296.00Aug 28$7.970.480.5%2.71%3.24%19
$295.00Aug 21$7.730.500.2%2.63%2.82%1.3K22.2K
$297.00Aug 28$7.420.470.9%2.52%3.39%2130
$296.00Aug 21$7.180.480.5%2.44%2.97%38398
$297.50Aug 28$7.170.461.0%2.44%3.48%191
$298.00Aug 28$6.910.451.2%2.35%3.56%84
$295.00Aug 14$6.900.500.2%2.34%2.54%1497
$297.00Aug 21$6.640.460.9%2.26%3.13%80254
$296.00Aug 14$6.340.480.5%2.15%2.69%1150

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 272,423
Total Puts 497,107
Put/Call Ratio 1.82
Net Difference -224,684

Prior's Put/Call Breakdown

Total Calls 190,575
Total Puts 290,839
Put/Call Ratio 1.53
Net Difference -100,264

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