Tour v330
IWM
iShares Russell 2000 ETF
$294.99 +0.51%
(7/14 11:20) ◀
|
Tuesday, July 14, 2026 (11:25am)
January 2026
|
▶ (7/14 11:30)
◀ 7/14 11:25 ▶

Option Volume

Detail
ℹ
Current (07/14 11:25am) 785,276
Calls: 280,414 (36%)
Puts: 504,862 (64%)
Prior (07/13) 491,359
Calls: 195,649 (40%)
Puts: 295,710 (60%)
Current vs Prior +59.82%
Calls: +43.33% (Calls)
Puts: +70.73% (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 -47.59%
Calls: -54.02%
Puts: -43.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:25am) $86.63M
Calls: $23.00M (27%)
Puts: $63.63M (73%)
Prior (07/13) $39.78M
Calls: $13.22M (33%)
Puts: $26.56M (67%)
Current vs Prior +117.78%
Calls: +74.04%
Puts: +139.55%
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 -32.10%
Calls: -31.35%
Puts: -32.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:25am) 1.80
Prior (07/13) 1.51
Current vs Prior +19.12%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +21.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:25am) 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% | 1.09%1.09% | 1.62%1.62% | 2.60%1.09% | 5.28%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -52.71% | -30.12%+201.27% | +4.06%-20.48% | -11.17%-30.12% | -4.62%
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 -42.43% | -22.53%+110.44% | +20.47%+14.11% | -0.58%-46.89% | -15.91%
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 -52.71% | -30.12%+201.27% | +4.06%-20.48% | -11.17%-30.12% | -4.62%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 1.94%
Calls: 2.44% | 1.58%
Puts: 3.33% | 2.29%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -5.88% | -31.69%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -7.78% | -38.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($63.63M). Massive premium surge with dollar volume up 118% vs prior. Above-average activity with volume up 60% vs prior. Extreme bearish P/C ratio of 1.80 - 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
11:25BEARISHBEARISHBEARISH
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 1,081 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1759.0459.15$59.100.2%--1.0022
$237.00Jul 1758.0458.15$58.100.2%--1.0030
$238.00Jul 1757.0457.15$57.100.2%--1.0080
$239.00Jul 1756.0456.15$56.100.2%--1.0020
$240.00Jul 1755.0455.15$55.100.2%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1454.9655.07$55.020.2%581.00--
$350.00Jul 1654.9655.07$55.020.2%31.00--
$340.00Jul 1544.9645.07$45.020.2%21.00--
$340.00Jul 1744.9645.07$45.020.2%11.00--
$335.00Jul 1739.9640.07$40.020.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 315 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 210.050.06$0.0616.7%450.022
$306.00Jul 200.060.07$0.0714.3%10.03218
$335.00Aug 210.060.07$0.0714.3%60.01853
$300.00Jul 150.070.08$0.0812.5%1.4K0.063.9K
$304.00Jul 170.070.08$0.0812.5%5990.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 150.050.06$0.0616.7%4620.03424
$280.00Jul 160.050.06$0.0616.7%30.021.2K
$273.00Jul 170.050.06$0.0616.7%180.0112.6K
$274.00Jul 170.050.06$0.0616.7%820.0116.6K
$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
$272.00Jul 1522.9523.07$23.010.5%11.00159
$277.50Jul 1517.4617.57$17.520.6%11.00--
$280.00Jul 1514.9715.08$15.030.7%31.001
$281.00Jul 1513.9714.08$14.030.8%11.007
$282.00Jul 1512.9813.08$13.030.8%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 143.974.07$4.022.5%3851.00442
$300.00Jul 144.965.07$5.022.2%3761.00367
$301.00Jul 145.966.07$6.021.8%321.001
$302.00Jul 146.967.07$7.021.6%291.004
$303.00Jul 147.968.06$8.011.2%91.0019

Most actively traded options today. High liquidity = easy entry/exit. 1,015 active (total vol 785.2K, top 74.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.180.19$0.195.3%74.5K0.232.4K
$295.00Jul 140.570.58$0.571.8%43.5K0.492.4K
$297.00Jul 140.040.05$0.0520.0%36.1K0.072.5K
$298.00Jul 140.010.02$0.0250.0%16.2K0.032.9K
$299.00Jul 140.000.01$0.01100.0%12.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.240.25$0.254.0%62.1K0.271.3K
$290.00Jul 170.640.66$0.653.1%50.6K0.20153.7K
$285.00Aug 143.143.19$3.171.6%47.3K0.28314
$293.00Jul 140.090.10$0.1010.0%46.7K0.122.2K
$287.00Aug 214.224.27$4.241.2%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. 141 strikes (avg 209.3%, max 793.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21180.8%26.6%579.5%45.7K
$265.00Jul 14Aug 21155.6%25.3%515.7%29.1K
$318.00Jul 14Jul 21112.1%18.8%497.4%--229
$315.00Jul 14Aug 2899.2%18.3%443.3%30167
$270.00Jul 14Aug 21130.6%24.1%442.9%577.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28284.5%31.8%793.9%766
$325.00Jul 14Aug 7141.0%16.9%735.7%23--
$255.00Jul 14Aug 28206.3%27.5%651.0%1521
$320.00Jul 14Aug 21120.5%17.4%593.3%53226
$260.00Jul 14Aug 28180.8%26.2%590.9%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 49.00, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.10$4.90$0.1049.00$320.10
$330.00$335.00Aug 28$0.12$4.88$0.1240.67$330.12
$325.00$330.00Aug 21$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 14$0.19$4.81$0.1925.32$320.19
$306.00$309.00Jul 23$0.13$2.87$0.1322.08$306.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$255.00$250.00Aug 28$0.16$4.84$0.1630.25$254.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 144.45, avg 2.50)

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$12.85$12.85$0.1585.67$262.85
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$276.00$281.00Jul 21$4.88$4.88$0.1240.67$280.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$310.00Jul 31$14.87$14.87$0.13114.38$310.13
$309.00$301.00Jul 20$7.66$7.66$0.3422.53$301.34
$317.50$315.00Aug 14$2.38$2.38$0.1219.83$315.12
$320.00$315.00Aug 21$4.69$4.69$0.3115.13$315.31
$314.00$310.00Aug 7$3.66$3.66$0.3410.76$310.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.06130.6%43.9%
$275.00Jul 14Jul 16$0.07105.7%38.0%
$286.00Jul 14Jul 15$0.0750.4%28.5%
$300.00Jul 14Jul 15$0.0729.7%18.6%
$317.50Jul 24Jul 31$0.0717.3%16.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0650.4%32.9%
$263.00Jul 17Jul 24$0.0648.8%32.3%
$269.00Jul 17Jul 22$0.0641.9%30.0%
$287.00Jul 14Jul 15$0.0745.3%27.3%
$314.00Jul 14Aug 7$0.0794.9%17.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.40% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.57$0.60$1.17$293.83$296.170.40%
$296.00Jul 14$0.19$1.21$1.40$294.60$297.400.47%
$294.00Jul 14$1.23$0.25$1.48$292.52$295.480.50%
$297.00Jul 14$0.05$2.06$2.11$294.89$299.110.72%
$293.00Jul 14$2.07$0.10$2.17$290.83$295.170.74%
$295.00Jul 15$1.31$1.31$2.62$292.38$297.620.89%
$296.00Jul 15$0.83$1.84$2.67$293.33$298.670.91%
$294.00Jul 15$1.90$0.90$2.80$291.20$296.800.95%
$297.00Jul 15$0.50$2.50$3.00$294.00$300.001.02%
$298.00Jul 14$0.02$3.03$3.05$294.95$301.051.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 14$0.05$0.05$0.10$291.90$297.10
$297.00$293.00Jul 14$0.05$0.10$0.15$292.85$297.15
$296.00$292.00Jul 14$0.19$0.05$0.24$291.76$296.24
$296.00$293.00Jul 14$0.19$0.10$0.29$292.71$296.29
$297.00$294.00Jul 14$0.05$0.25$0.30$293.70$297.30
$299.00$290.00Jul 15$0.15$0.20$0.35$289.65$299.35
$296.00$294.00Jul 14$0.19$0.25$0.44$293.56$296.44
$299.00$291.00Jul 15$0.15$0.29$0.44$290.56$299.44
$298.00$290.00Jul 15$0.27$0.20$0.47$289.53$298.47
$298.00$291.00Jul 15$0.27$0.29$0.56$290.44$298.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 483 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
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
291/292293/294Jul 20$0.90$0.109.00$291.10$293.90
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
260/265275/280Aug 28$4.48$0.528.62$260.52$279.48
290/291292/293Jul 16$0.89$0.118.09$290.11$292.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$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 14$0.05$4.9599.00
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 424 found (best net $-0.49, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.49$24.51
$260.00$276.001:2Jul 21-$3.41$12.59
$250.00$270.001:2Aug 14-$7.74$12.26
$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-$0.28$14.72
$340.00$322.001:2Jul 15-$9.02$8.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 2.98%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.790.510.0%2.98%2.98%278
$296.00Aug 28$8.230.490.3%2.79%3.13%19
$295.00Aug 21$8.000.510.0%2.71%2.72%1.4K22.2K
$297.00Aug 28$7.680.480.7%2.60%3.28%2130
$296.00Aug 21$7.440.480.3%2.52%2.86%84398
$297.50Aug 28$7.400.470.8%2.51%3.36%191
$295.00Aug 14$7.160.510.0%2.43%2.43%1797
$298.00Aug 28$7.150.461.0%2.42%3.44%84
$297.00Aug 21$6.880.470.7%2.33%3.01%80254
$296.00Aug 14$6.590.490.3%2.23%2.58%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 280,414
Total Puts 504,862
Put/Call Ratio 1.80
Net Difference -224,448

Prior's Put/Call Breakdown

Total Calls 195,649
Total Puts 295,710
Put/Call Ratio 1.51
Net Difference -100,061

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