Tour v330
IWM
iShares Russell 2000 ETF
$294.34 +0.29%
(7/14 11:35) ◀
|
Tuesday, July 14, 2026 (11:40am)
January 2026
|
▶ (7/14 11:45)
◀ 7/14 11:40 ▶

Option Volume

Detail
ℹ
Current (07/14 11:40am) 821,751
Calls: 296,559 (36%)
Puts: 525,192 (64%)
Prior (07/13) 519,694
Calls: 205,425 (40%)
Puts: 314,269 (60%)
Current vs Prior +58.12%
Calls: +44.36% (Calls)
Puts: +67.12% (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 -45.15%
Calls: -51.38%
Puts: -40.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:40am) $93.52M
Calls: $19.91M (21%)
Puts: $73.61M (79%)
Prior (07/13) $42.54M
Calls: $13.91M (33%)
Puts: $28.63M (67%)
Current vs Prior +119.84%
Calls: +43.15%
Puts: +157.09%
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 -26.70%
Calls: -40.58%
Puts: -21.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:40am) 1.77
Prior (07/13) 1.53
Current vs Prior +15.76%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +19.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:40am) 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 0.61% | 1.08%1.08% | 1.62%1.62% | 2.59%1.08% | 5.28%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -53.38% | -30.40%+200.03% | +3.85%-20.64% | -11.44%-30.41% | -4.53%
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 -43.25% | -22.85%+109.57% | +20.22%+13.88% | -0.89%-47.11% | -15.83%
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 -53.38% | -30.40%+200.03% | +3.85%-20.64% | -11.44%-30.41% | -4.53%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 1.56%
Calls: 2.44% | 1.30%
Puts: 3.06% | 1.82%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -10.13% | -45.07%
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% | -50.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($73.61M) vs calls ($19.91M). Massive premium surge with dollar volume up 120% vs prior. Above-average activity with volume up 58% vs prior. Extreme bearish P/C ratio of 1.77 - 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
11:40BEARISHBEARISHBEARISH
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 1,073 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.3958.51$58.450.2%--1.0022
$237.00Jul 1757.3957.51$57.450.2%--1.0030
$238.00Jul 1756.3956.51$56.450.2%--1.0080
$239.00Jul 1755.3955.52$55.460.2%--1.0020
$240.00Jul 3154.7954.92$54.860.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.6055.72$55.660.2%581.00--
$350.00Jul 1655.6055.72$55.660.2%31.00--
$340.00Jul 1545.6045.72$45.660.3%21.00--
$340.00Jul 1745.6045.72$45.660.3%11.00--
$335.00Jul 1740.5940.72$40.660.3%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
$302.00Jul 160.050.06$0.0616.7%630.032.5K
$304.00Jul 170.050.06$0.0616.7%6060.034.0K
$306.00Jul 200.050.06$0.0616.7%10.03218
$310.00Jul 230.050.06$0.0616.7%--0.0256
$307.00Jul 210.060.07$0.0714.3%--0.0333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%3070.033.1K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.2834.40$34.340.3%11.001
$265.00Jul 1429.2829.40$29.340.4%21.007
$270.00Jul 1424.2824.40$24.340.5%581.00--
$271.00Jul 1423.2823.40$23.340.5%1161.00--
$272.00Jul 1422.2822.40$22.340.5%681.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.6010.73$10.671.2%--1.0066
$306.00Jul 1711.6011.73$11.671.1%--1.0026
$307.00Jul 1712.6012.72$12.660.9%81.0039
$335.00Jul 1740.5940.72$40.660.3%21.00--
$340.00Jul 1745.6045.72$45.660.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,024 active (total vol 821.6K, top 78.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.080.09$0.0911.1%78.9K0.132.4K
$295.00Jul 140.310.33$0.326.3%48.8K0.342.4K
$297.00Jul 140.020.03$0.0333.3%38.0K0.042.5K
$298.00Jul 140.000.01$0.01100.0%16.5K0.012.9K
$294.00Jul 140.810.83$0.822.4%12.7K0.601.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.470.48$0.482.1%67.5K0.401.3K
$290.00Jul 170.790.81$0.802.5%50.8K0.22153.7K
$293.00Jul 140.210.22$0.224.5%49.2K0.202.2K
$285.00Aug 143.323.38$3.351.8%47.3K0.29314
$287.00Aug 214.434.48$4.461.1%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. 143 strikes (avg 212.5%, max 812.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21183.6%26.7%588.8%55.7K
$265.00Jul 14Aug 21157.6%25.3%522.3%29.1K
$318.00Jul 14Jul 21117.8%19.2%514.1%--229
$315.00Jul 14Aug 28104.7%18.3%473.2%30167
$270.00Jul 14Aug 21131.8%24.1%446.8%587.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28290.4%31.8%812.4%766
$325.00Jul 14Aug 7147.6%17.2%760.5%51--
$255.00Jul 14Aug 28209.8%27.5%662.1%1521
$320.00Jul 14Aug 21126.5%17.4%626.4%54226
$260.00Jul 14Aug 28183.6%26.2%600.0%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 531 found (best R:R 49.00, avg 3.98)

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
$306.00$309.00Jul 23$0.12$2.88$0.1224.00$306.12
$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
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.14$4.86$0.1434.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 685 found (best R:R 132.33, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.88$15.88$0.12132.33$275.88
$250.00$263.00Jul 31$12.83$12.83$0.1775.47$262.83
$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$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$301.00Jul 20$7.75$7.75$0.2531.00$301.25
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$314.00$310.00Aug 7$3.71$3.71$0.2912.79$310.29
$310.00$308.00Jul 31$1.85$1.85$0.1512.33$308.15
$305.00$301.00Jul 22$3.59$3.59$0.418.76$301.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 14Jul 15$0.0575.2%34.1%
$282.00Jul 14Jul 15$0.0570.0%33.8%
$260.00Jul 14Jul 16$0.06183.6%54.1%
$283.00Jul 14Jul 15$0.0664.8%32.9%
$317.50Jul 24Jul 31$0.0617.7%16.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.06100.2%17.1%
$282.50Jul 15Jul 16$0.0632.6%29.1%
$269.00Jul 17Jul 22$0.0642.6%30.0%
$286.00Jul 14Jul 15$0.0749.1%28.8%
$299.00Jul 14Jul 15$0.0728.1%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.44% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.82$0.48$1.30$292.70$295.300.44%
$295.00Jul 14$0.32$0.98$1.30$293.70$296.300.44%
$293.00Jul 14$1.56$0.22$1.78$291.22$294.780.60%
$296.00Jul 14$0.09$1.74$1.83$294.17$297.830.62%
$292.00Jul 14$2.44$0.10$2.54$289.46$294.540.86%
$295.00Jul 15$1.02$1.65$2.67$292.33$297.670.91%
$297.00Jul 14$0.03$2.68$2.71$294.29$299.710.92%
$294.00Jul 15$1.54$1.17$2.71$291.29$296.710.92%
$296.00Jul 15$0.63$2.26$2.89$293.11$298.890.98%
$293.00Jul 15$2.19$0.82$3.01$289.99$296.011.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 14$0.09$0.10$0.19$291.81$296.19
$296.00$293.00Jul 14$0.09$0.22$0.31$292.69$296.31
$299.00$290.00Jul 15$0.10$0.28$0.38$289.62$299.38
$295.00$292.00Jul 14$0.32$0.10$0.42$291.58$295.42
$298.00$290.00Jul 15$0.19$0.28$0.47$289.53$298.47
$299.00$291.00Jul 15$0.10$0.40$0.50$290.50$299.50
$295.00$293.00Jul 14$0.32$0.22$0.54$292.46$295.54
$296.00$294.00Jul 14$0.09$0.48$0.57$293.43$296.57
$298.00$291.00Jul 15$0.19$0.40$0.59$290.41$298.59
$297.00$290.00Jul 15$0.36$0.28$0.64$289.36$297.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 526 found (best R:R 44.45, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
250/255260/270Aug 14$9.51$0.4919.41$245.49$269.51
260/262266/270Aug 21$3.75$0.2515.00$258.25$269.75
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
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
250/255270/276Aug 14$5.47$0.5310.32$249.53$275.47

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$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$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
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$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. 417 found (best net $-0.07, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.07$24.93
$260.00$276.001:2Jul 21-$2.79$13.21
$311.00$318.001:2Jul 21$0.00$7.00
$282.00$289.001:2Jul 27-$1.74$5.26
$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
$325.00$310.001:2Jul 31-$0.86$14.14
$340.00$322.001:2Jul 15-$9.66$8.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.87%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.460.500.2%2.87%3.10%278
$296.00Aug 28$7.900.480.6%2.68%3.25%19
$295.00Aug 21$7.650.500.2%2.60%2.82%1.4K22.2K
$297.00Aug 28$7.360.470.9%2.50%3.40%2130
$296.00Aug 21$7.100.480.6%2.41%2.98%97398
$297.50Aug 28$7.100.461.1%2.41%3.49%191
$298.00Aug 28$6.850.451.2%2.33%3.57%84
$295.00Aug 14$6.820.490.2%2.32%2.54%1797
$297.00Aug 21$6.570.460.9%2.23%3.14%111254
$296.00Aug 14$6.270.480.6%2.13%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 296,559
Total Puts 525,192
Put/Call Ratio 1.77
Net Difference -228,633

Prior's Put/Call Breakdown

Total Calls 205,425
Total Puts 314,269
Put/Call Ratio 1.53
Net Difference -108,844

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