Tour v330
IWM
iShares Russell 2000 ETF
$294.52 +0.36%
(7/14 11:30) ◀
|
Tuesday, July 14, 2026 (11:35am)
January 2026
|
▶ (7/14 11:40)
◀ 7/14 11:35 ▶

Option Volume

Detail
ℹ
Current (07/14 11:35am) 806,328
Calls: 289,692 (36%)
Puts: 516,636 (64%)
Prior (07/13) 508,373
Calls: 203,172 (40%)
Puts: 305,201 (60%)
Current vs Prior +58.61%
Calls: +42.58% (Calls)
Puts: +69.28% (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 -46.18%
Calls: -52.50%
Puts: -41.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:35am) $90.67M
Calls: $20.44M (23%)
Puts: $70.23M (77%)
Prior (07/13) $39.79M
Calls: $14.82M (37%)
Puts: $24.97M (63%)
Current vs Prior +127.86%
Calls: +37.89%
Puts: +181.27%
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 -28.94%
Calls: -38.99%
Puts: -25.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:35am) 1.78
Prior (07/13) 1.50
Current vs Prior +18.72%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +20.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:35am) 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 0.60% | 1.07%1.07% | 1.61%1.61% | 2.59%1.07% | 5.28%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -54.45% | -31.10%+197.04% | +3.35%-21.01% | -11.60%-31.10% | -4.65%
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 -44.54% | -23.62%+107.48% | +19.65%+13.34% | -1.07%-47.64% | -15.94%
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 -54.45% | -31.10%+197.04% | +3.35%-21.01% | -11.60%-31.10% | -4.65%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.69% | 1.27%
Calls: 2.22% | 1.23%
Puts: 1.16% | 1.30%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -44.77% | -55.28%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -45.88% | -59.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($70.23M) vs calls ($20.44M). Massive premium surge with dollar volume up 128% vs prior. Above-average activity with volume up 59% 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
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
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 1,061 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5658.67$58.620.2%--1.0022
$237.00Jul 1757.5657.67$57.620.2%--1.0030
$238.00Jul 1756.5656.67$56.620.2%--1.0080
$239.00Jul 1755.5655.67$55.620.2%--1.0020
$240.00Jul 3154.9655.07$55.020.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.4455.55$55.500.2%581.00--
$350.00Jul 1655.4455.55$55.500.2%31.00--
$340.00Jul 1545.4445.55$45.500.2%21.00--
$340.00Jul 1745.4445.55$45.500.2%11.00--
$335.00Jul 1740.4440.55$40.490.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 150.050.06$0.0616.7%1.4K0.043.9K
$302.00Jul 160.050.06$0.0616.7%630.032.5K
$306.00Jul 200.050.06$0.0616.7%10.03218
$310.00Jul 230.050.06$0.0616.7%--0.0256
$304.00Jul 170.060.07$0.0714.3%5990.034.0K
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%180.0112.6K
$268.00Jul 200.050.06$0.0616.7%--0.0145
$292.00Jul 140.060.07$0.0714.3%23.7K0.085.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.4534.56$34.510.3%11.001
$265.00Jul 1429.4529.56$29.510.4%21.007
$270.00Jul 1424.4524.56$24.510.4%581.00--
$271.00Jul 1423.4523.56$23.510.5%1161.00--
$272.00Jul 1422.4522.56$22.510.5%681.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.4510.56$10.511.0%--1.0066
$306.00Jul 1711.4411.56$11.501.0%--1.0026
$307.00Jul 1712.4412.55$12.500.9%81.0039
$335.00Jul 1740.4440.55$40.490.3%21.00--
$340.00Jul 1745.4445.55$45.500.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,019 active (total vol 806.2K, top 77.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.100.11$0.119.1%77.4K0.152.4K
$295.00Jul 140.370.38$0.382.6%46.4K0.372.4K
$297.00Jul 140.030.04$0.0425.0%37.1K0.052.5K
$298.00Jul 140.010.02$0.0250.0%16.4K0.022.9K
$299.00Jul 140.000.01$0.01100.0%12.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.380.39$0.392.6%65.4K0.361.3K
$290.00Jul 170.740.76$0.752.7%50.8K0.22153.7K
$293.00Jul 140.150.16$0.166.3%48.1K0.182.2K
$285.00Aug 143.273.32$3.301.5%47.3K0.28314
$287.00Aug 214.374.42$4.391.1%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. 142 strikes (avg 211.3%, max 803.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21182.1%26.6%585.1%45.7K
$265.00Jul 14Aug 21156.4%25.3%518.7%29.1K
$318.00Jul 14Jul 21116.1%19.1%507.6%--229
$315.00Jul 14Aug 28103.0%18.3%464.2%30167
$270.00Jul 14Aug 21130.9%24.0%444.7%587.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28287.7%31.9%803.0%766
$325.00Jul 14Aug 7145.5%17.1%750.7%50--
$255.00Jul 14Aug 28208.0%27.5%656.6%1521
$320.00Jul 14Aug 21124.6%17.4%617.6%54226
$260.00Jul 14Aug 28182.1%26.2%595.6%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 49.00, avg 3.82)

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
$306.00$309.00Jul 23$0.11$2.89$0.1126.27$306.11
$325.00$330.00Aug 28$0.21$4.79$0.2122.81$325.21
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$0.14$4.86$0.1434.71$259.86
$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. 681 found (best R:R 144.45, avg 2.35)

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$12.84$12.84$0.1680.25$262.84
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$281.00Jul 21$4.87$4.87$0.1337.46$280.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$301.00Jul 20$7.73$7.73$0.2728.63$301.27
$317.50$315.00Aug 14$2.39$2.39$0.1121.73$315.11
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$314.00$310.00Aug 7$3.70$3.70$0.3012.33$310.30
$310.00$308.00Jul 31$1.84$1.84$0.1611.50$308.16

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$0.05182.1%54.2%
$283.00Jul 14Jul 15$0.0564.7%31.6%
$270.00Jul 14Jul 16$0.06130.9%43.3%
$317.50Jul 24Jul 31$0.0617.6%16.8%
$275.00Jul 14Jul 16$0.07105.5%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0532.8%28.9%
$269.00Jul 17Jul 22$0.0542.7%29.6%
$286.00Jul 14Jul 15$0.0649.1%28.3%
$314.00Jul 14Aug 7$0.0698.6%17.1%
$262.00Jul 17Jul 24$0.0649.8%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.42% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.38$0.86$1.24$293.76$296.240.42%
$294.00Jul 14$0.90$0.39$1.29$292.71$295.290.44%
$296.00Jul 14$0.11$1.58$1.69$294.31$297.690.57%
$293.00Jul 14$1.69$0.16$1.85$291.15$294.850.63%
$297.00Jul 14$0.04$2.52$2.56$294.44$299.560.87%
$295.00Jul 15$1.08$1.54$2.62$292.38$297.620.89%
$292.00Jul 14$2.57$0.07$2.64$289.36$294.640.90%
$294.00Jul 15$1.62$1.08$2.70$291.30$296.700.92%
$296.00Jul 15$0.68$2.13$2.81$293.19$298.810.95%
$293.00Jul 15$2.29$0.75$3.04$289.96$296.041.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 14$0.04$0.07$0.11$291.89$297.11
$296.00$292.00Jul 14$0.11$0.07$0.18$291.82$296.18
$297.00$293.00Jul 14$0.04$0.16$0.20$292.80$297.20
$296.00$293.00Jul 14$0.11$0.16$0.27$292.73$296.27
$299.00$290.00Jul 15$0.11$0.25$0.36$289.64$299.36
$295.00$292.00Jul 14$0.38$0.07$0.45$291.55$295.45
$297.00$294.00Jul 14$0.04$0.39$0.43$293.57$297.43
$298.00$290.00Jul 15$0.21$0.25$0.46$289.54$298.46
$299.00$291.00Jul 15$0.11$0.35$0.46$290.54$299.46
$296.00$294.00Jul 14$0.11$0.39$0.50$293.50$296.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 507 found (best R:R 32.33, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
273/274276/278Aug 14$1.84$0.1611.50$272.16$277.84
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
285/286287/289Jul 21$1.80$0.209.00$284.20$288.80
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$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
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$273.00$276.00$279.00Jul 27$0.06$2.9449.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 422 found (best net $-0.17, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.17$24.83
$260.00$276.001:2Jul 21-$2.94$13.06
$250.00$270.001:2Aug 14-$7.35$12.65
$311.00$318.001:2Jul 21$0.00$7.00
$282.00$289.001:2Jul 27-$1.82$5.18
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-$0.70$14.30
$340.00$322.001:2Jul 15-$9.50$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.90%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.540.500.2%2.90%3.06%278
$296.00Aug 28$8.010.490.5%2.72%3.22%19
$295.00Aug 21$7.750.500.2%2.63%2.79%1.4K22.2K
$297.00Aug 28$7.470.470.8%2.54%3.38%2130
$297.50Aug 28$7.210.461.0%2.45%3.46%191
$296.00Aug 21$7.190.480.5%2.44%2.94%97398
$298.00Aug 28$6.950.451.2%2.36%3.54%84
$295.00Aug 14$6.910.500.2%2.35%2.51%1797
$297.00Aug 21$6.640.460.8%2.25%3.10%111254
$296.00Aug 14$6.360.480.5%2.16%2.66%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 289,692
Total Puts 516,636
Put/Call Ratio 1.78
Net Difference -226,944

Prior's Put/Call Breakdown

Total Calls 203,172
Total Puts 305,201
Put/Call Ratio 1.50
Net Difference -102,029

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