Tour v330
IWM
iShares Russell 2000 ETF
$294.55 +0.36%
(7/14 11:40) ◀
|
Tuesday, July 14, 2026 (11:45am)
January 2026
|
▶ (7/14 11:50)
◀ 7/14 11:45 ▶

Option Volume

Detail
ℹ
Current (07/14 11:45am) 840,882
Calls: 307,355 (37%)
Puts: 533,527 (63%)
Prior (07/13) 530,348
Calls: 209,144 (39%)
Puts: 321,204 (61%)
Current vs Prior +58.55%
Calls: +46.96% (Calls)
Puts: +66.10% (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 -43.88%
Calls: -49.61%
Puts: -39.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:45am) $92.50M
Calls: $21.65M (23%)
Puts: $70.85M (77%)
Prior (07/13) $43.38M
Calls: $13.55M (31%)
Puts: $29.83M (69%)
Current vs Prior +113.26%
Calls: +59.85%
Puts: +137.51%
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 -27.50%
Calls: -35.37%
Puts: -24.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:45am) 1.74
Prior (07/13) 1.54
Current vs Prior +13.03%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +16.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:45am) 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 0.59% | 1.08%1.08% | 1.61%1.61% | 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 -54.71% | -30.67%+198.89% | +3.56%-20.86% | -11.50%-30.67% | -4.66%
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 -44.86% | -23.14%+108.78% | +19.89%+13.56% | -0.96%-47.31% | -15.95%
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 -54.71% | -30.67%+198.89% | +3.56%-20.86% | -11.50%-30.67% | -4.66%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.35% | 1.56%
Calls: 1.09% | 1.82%
Puts: 3.61% | 1.31%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -23.20% | -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 -24.75% | -50.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($70.85M) vs calls ($21.65M). Massive premium surge with dollar volume up 113% vs prior. Above-average activity with volume up 59% 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
11:45BEARISHBEARISHBEARISH
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 1,084 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5958.71$58.650.2%--1.0022
$237.00Jul 1757.5957.71$57.650.2%--1.0030
$238.00Jul 1756.5956.71$56.650.2%--1.0080
$239.00Jul 1755.5955.71$55.650.2%--1.0020
$244.00Jul 1750.6050.71$50.660.2%--1.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.4055.52$55.460.2%581.00--
$350.00Jul 1655.4055.52$55.460.2%31.00--
$340.00Jul 1545.4045.52$45.460.3%21.00--
$340.00Jul 1745.4045.52$45.460.3%11.00--
$335.00Jul 1740.4040.52$40.460.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 311 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 160.050.06$0.0616.7%630.042.5K
$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%6060.034.0K
$307.00Jul 210.060.07$0.0714.3%--0.0333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%3170.033.1K
$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. 501 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.4834.60$34.540.3%11.001
$265.00Jul 1429.4829.60$29.540.4%21.007
$270.00Jul 1424.4824.60$24.540.5%581.00--
$271.00Jul 1423.4823.60$23.540.5%1161.00--
$272.00Jul 1422.4822.60$22.540.5%731.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.4110.52$10.471.1%--1.0066
$306.00Jul 1711.4011.52$11.461.0%--1.0026
$307.00Jul 1712.4012.52$12.461.0%81.0039
$308.00Jul 1713.4013.52$13.460.9%11.001
$335.00Jul 1740.4040.52$40.460.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,030 active (total vol 840.8K, top 80.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.090.10$0.1010.0%80.9K0.142.4K
$295.00Jul 140.360.37$0.372.7%51.9K0.372.4K
$297.00Jul 140.010.02$0.0250.0%39.2K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.5K0.012.9K
$294.00Jul 140.910.92$0.921.1%14.1K0.641.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.370.38$0.382.6%70.2K0.361.3K
$293.00Jul 140.160.17$0.175.9%51.2K0.182.2K
$290.00Jul 170.740.76$0.752.7%50.9K0.22153.7K
$285.00Aug 143.263.32$3.291.8%47.3K0.28314
$287.00Aug 214.364.41$4.391.1%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. 140 strikes (avg 220.2%, max 820.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21185.9%26.6%597.7%55.7K
$265.00Jul 14Aug 21159.7%25.3%530.2%29.1K
$318.00Jul 14Jul 21118.3%19.1%519.9%--229
$315.00Jul 14Aug 28105.0%18.3%475.2%30167
$270.00Jul 14Aug 21133.7%24.1%454.9%587.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28293.6%31.9%820.9%766
$325.00Jul 14Aug 7148.3%17.1%768.0%51--
$255.00Jul 14Aug 28212.3%27.5%671.6%1521
$320.00Jul 14Aug 21127.0%17.3%632.4%54226
$260.00Jul 14Aug 28185.9%26.2%608.6%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 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.17$4.83$0.1728.41$320.17
$306.00$309.00Jul 23$0.12$2.88$0.1224.00$306.12
$325.00$330.00Aug 28$0.20$4.80$0.2024.00$325.20
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
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 683 found (best R:R 144.45, avg 2.54)

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
$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$4.86$4.86$0.1434.71$280.86
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$7.73$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$4.71$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. 72 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05185.9%54.3%
$270.00Jul 14Jul 16$0.06133.7%43.5%
$283.00Jul 14Jul 15$0.0666.1%31.8%
$317.50Jul 24Jul 31$0.0617.6%16.6%
$275.00Jul 14Jul 16$0.08107.8%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 14Jul 15$0.0650.2%28.5%
$314.00Jul 14Aug 7$0.06100.5%17.1%
$282.50Jul 15Jul 16$0.0633.0%29.4%
$262.00Jul 17Jul 24$0.0649.9%32.9%
$269.00Jul 17Jul 22$0.0642.8%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.41% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.37$0.83$1.20$293.80$296.200.41%
$294.00Jul 14$0.92$0.38$1.30$292.70$295.300.44%
$296.00Jul 14$0.10$1.54$1.64$294.36$297.640.56%
$293.00Jul 14$1.70$0.17$1.87$291.13$294.870.63%
$297.00Jul 14$0.02$2.49$2.51$294.49$299.510.85%
$295.00Jul 15$1.09$1.53$2.62$292.38$297.620.89%
$292.00Jul 14$2.62$0.08$2.70$289.30$294.700.92%
$294.00Jul 15$1.65$1.08$2.73$291.27$296.730.93%
$296.00Jul 15$0.68$2.12$2.80$293.20$298.800.95%
$293.00Jul 15$2.31$0.75$3.06$289.94$296.061.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 14$0.10$0.08$0.18$291.82$296.18
$296.00$293.00Jul 14$0.10$0.17$0.27$292.73$296.27
$299.00$290.00Jul 15$0.10$0.25$0.35$289.65$299.35
$295.00$292.00Jul 14$0.37$0.08$0.45$291.55$295.45
$296.00$294.00Jul 14$0.10$0.38$0.48$293.52$296.48
$298.00$290.00Jul 15$0.21$0.25$0.46$289.54$298.46
$299.00$291.00Jul 15$0.10$0.36$0.46$290.54$299.46
$295.00$293.00Jul 14$0.37$0.17$0.54$292.46$295.54
$298.00$291.00Jul 15$0.21$0.36$0.57$290.43$298.57
$299.00$292.00Jul 15$0.10$0.52$0.62$291.38$299.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 510 found (best R:R 44.45, avg credit $1.19)

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$4.80$0.2024.00$245.20$264.80
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/276Aug 14$5.53$0.4711.77$254.47$275.53
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
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
270/271272/275Aug 21$2.72$0.289.71$268.28$274.72
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90

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
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$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. 422 found (best net $-0.22, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.22$24.78
$260.00$276.001:2Jul 21-$2.97$13.03
$311.00$318.001:2Jul 21$0.00$7.00
$282.00$289.001:2Jul 27-$1.84$5.16
$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-$0.68$14.32
$340.00$322.001:2Jul 15-$9.46$8.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.91%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.560.500.1%2.91%3.06%298
$296.00Aug 28$8.000.490.5%2.72%3.21%19
$295.00Aug 21$7.760.500.1%2.63%2.79%1.4K22.2K
$297.00Aug 28$7.460.470.8%2.53%3.36%2130
$296.00Aug 21$7.200.480.5%2.44%2.94%97398
$297.50Aug 28$7.200.461.0%2.44%3.45%191
$298.00Aug 28$6.940.451.2%2.36%3.53%84
$295.00Aug 14$6.920.500.1%2.35%2.50%1797
$297.00Aug 21$6.660.460.8%2.26%3.09%111254
$296.00Aug 14$6.360.480.5%2.16%2.65%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 307,355
Total Puts 533,527
Put/Call Ratio 1.74
Net Difference -226,172

Prior's Put/Call Breakdown

Total Calls 209,144
Total Puts 321,204
Put/Call Ratio 1.54
Net Difference -112,060

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