Tour v330
IWM
iShares Russell 2000 ETF
$294.72 +0.42%
(7/14 11:45) ◀
|
Tuesday, July 14, 2026 (11:50am)
January 2026
|
▶ (7/14 11:55)
◀ 7/14 11:50 ▶

Option Volume

Detail
ℹ
Current (07/14 11:50am) 851,743
Calls: 313,629 (37%)
Puts: 538,114 (63%)
Prior (07/13) 542,225
Calls: 214,066 (39%)
Puts: 328,159 (61%)
Current vs Prior +57.08%
Calls: +46.51% (Calls)
Puts: +63.98% (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 -43.15%
Calls: -48.58%
Puts: -39.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:50am) $91.49M
Calls: $22.92M (25%)
Puts: $68.57M (75%)
Prior (07/13) $43.83M
Calls: $13.54M (31%)
Puts: $30.29M (69%)
Current vs Prior +108.73%
Calls: +69.27%
Puts: +126.36%
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 -28.29%
Calls: -31.59%
Puts: -27.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:50am) 1.72
Prior (07/13) 1.53
Current vs Prior +11.92%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +15.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:50am) 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 0.58% | 1.07%1.07% | 1.60%1.60% | 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 -56.03% | -31.14%+196.84% | +3.06%-21.24% | -11.66%-31.15% | -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 -46.47% | -23.67%+107.35% | +19.31%+13.02% | -1.14%-47.67% | -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 -56.03% | -31.14%+196.84% | +3.06%-21.24% | -11.66%-31.15% | -4.65%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.71% | 1.28%
Calls: 1.98% | 1.15%
Puts: 1.45% | 1.41%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -44.12% | -54.93%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -45.24% | -59.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($68.57M). Massive premium surge with dollar volume up 109% vs prior. Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 1.72 - 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
11:50BEARISHBEARISHBEARISH
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 1,077 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.7658.87$58.820.2%--1.0022
$237.00Jul 1757.7657.87$57.820.2%--1.0030
$238.00Jul 1756.7656.88$56.820.2%--1.0080
$240.00Aug 2155.8455.96$55.900.2%--1.002.8K
$239.00Jul 1755.7655.88$55.820.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2455.35$55.300.2%581.00--
$350.00Jul 1655.2355.35$55.290.2%31.00--
$340.00Jul 1545.2345.35$45.290.3%21.00--
$340.00Jul 1745.2345.35$45.290.3%11.00--
$335.00Jul 1740.2340.35$40.290.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.38, 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%630.042.5K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 140.050.06$0.0616.7%28.2K0.075.2K
$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. 501 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.6534.76$34.710.3%11.001
$265.00Jul 1429.6529.76$29.710.4%21.007
$270.00Jul 1424.6524.76$24.710.4%581.00--
$271.00Jul 1423.6523.76$23.710.5%1161.00--
$272.00Jul 1422.6522.76$22.710.5%731.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.2410.36$10.301.2%--1.0066
$306.00Jul 1711.2411.35$11.301.0%--1.0026
$307.00Jul 1712.2312.35$12.291.0%81.0039
$308.00Jul 1713.2313.35$13.290.9%11.001
$335.00Jul 1740.2340.35$40.290.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,032 active (total vol 851.6K, top 82.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.090.10$0.1010.0%82.2K0.152.4K
$295.00Jul 140.390.40$0.402.5%53.7K0.412.4K
$297.00Jul 140.010.02$0.0250.0%40.3K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.5K0.012.9K
$294.00Jul 141.001.02$1.012.0%14.9K0.681.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.290.30$0.303.3%72.0K0.321.3K
$293.00Jul 140.120.13$0.137.7%51.8K0.152.2K
$290.00Jul 170.710.72$0.721.4%51.0K0.21153.7K
$285.00Aug 143.223.28$3.251.8%47.3K0.28314
$287.00Aug 214.314.36$4.341.2%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. 140 strikes (avg 221.5%, max 830.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21187.9%26.6%605.6%55.7K
$265.00Jul 14Aug 21161.6%25.3%538.1%29.1K
$318.00Jul 14Jul 21118.5%19.0%523.9%--229
$315.00Jul 14Aug 28105.1%18.2%476.6%31167
$270.00Jul 14Aug 21135.3%24.1%461.8%587.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28296.5%31.9%830.4%766
$325.00Jul 14Aug 7148.8%17.0%774.2%51--
$255.00Jul 14Aug 28214.6%27.5%681.3%1521
$320.00Jul 14Aug 21127.3%17.3%634.0%56226
$260.00Jul 14Aug 28187.9%26.2%618.1%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 44.45, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 21$0.13$4.87$0.1337.46$325.13
$330.00$335.00Aug 28$0.13$4.87$0.1337.46$330.13
$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$0.20$4.80$0.2024.00$325.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$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
$280.00$260.00Jul 28$0.59$19.41$0.5932.90$279.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 680 found (best R:R 124.00, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.84$12.84$0.1680.25$262.84
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$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
$250.00$260.00Aug 14$9.73$9.73$0.2736.04$259.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$310.00Jul 31$14.88$14.88$0.12124.00$310.12
$309.00$301.00Jul 20$7.72$7.72$0.2827.57$301.28
$317.50$315.00Aug 14$2.39$2.39$0.1121.73$315.11
$320.00$315.00Aug 21$4.70$4.70$0.3015.67$315.30
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.06135.3%43.7%
$317.50Jul 24Jul 31$0.0617.5%16.7%
$282.50Jul 15Jul 16$0.0733.3%29.3%
$275.00Jul 14Jul 16$0.08109.2%37.7%
$286.00Jul 14Jul 15$0.0851.4%28.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.05100.5%17.1%
$282.50Jul 15Jul 16$0.0533.3%29.3%
$269.00Jul 17Jul 22$0.0543.0%29.8%
$286.00Jul 14Jul 15$0.0651.3%28.9%
$262.00Jul 17Jul 24$0.0650.1%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.37% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.40$0.69$1.09$293.91$296.090.37%
$294.00Jul 14$1.01$0.30$1.31$292.69$295.310.44%
$296.00Jul 14$0.10$1.38$1.48$294.52$297.480.50%
$293.00Jul 14$1.82$0.13$1.95$291.05$294.950.66%
$297.00Jul 14$0.02$2.32$2.34$294.66$299.340.79%
$295.00Jul 15$1.16$1.42$2.58$292.42$297.580.88%
$296.00Jul 15$0.72$1.98$2.70$293.30$298.700.92%
$294.00Jul 15$1.74$1.00$2.74$291.26$296.740.93%
$292.00Jul 14$2.76$0.06$2.82$289.18$294.820.96%
$297.00Jul 15$0.41$2.68$3.09$293.91$300.091.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 14$0.10$0.06$0.16$291.84$296.16
$296.00$293.00Jul 14$0.10$0.13$0.23$292.77$296.23
$299.00$290.00Jul 15$0.11$0.23$0.34$289.66$299.34
$296.00$294.00Jul 14$0.10$0.30$0.40$293.60$296.40
$298.00$290.00Jul 15$0.22$0.23$0.45$289.55$298.45
$299.00$291.00Jul 15$0.11$0.33$0.44$290.56$299.44
$295.00$292.00Jul 14$0.40$0.06$0.46$291.54$295.46
$295.00$293.00Jul 14$0.40$0.13$0.53$292.47$295.53
$298.00$291.00Jul 15$0.22$0.33$0.55$290.45$298.55
$299.00$292.00Jul 15$0.11$0.47$0.58$291.42$299.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 499 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
250/255260/270Aug 14$9.54$0.4620.74$245.46$269.54
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
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
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
250/255270/276Aug 14$5.50$0.5011.00$249.50$275.50
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
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. 150 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$255.00$260.00$265.00Aug 28$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 423 found (best net $-0.33, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.33$24.67
$260.00$276.001:2Jul 21-$3.12$12.88
$311.00$318.001:2Jul 21$0.00$7.00
$282.00$289.001:2Jul 27-$1.94$5.06
$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-$0.53$14.47
$340.00$322.001:2Jul 15-$9.29$8.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.93%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.640.500.1%2.93%3.03%298
$296.00Aug 28$8.070.490.4%2.74%3.17%19
$295.00Aug 21$7.840.500.1%2.66%2.76%1.4K22.2K
$297.00Aug 28$7.530.470.8%2.55%3.33%2130
$296.00Aug 21$7.280.490.4%2.47%2.90%97398
$297.50Aug 28$7.260.460.9%2.46%3.41%191
$295.00Aug 14$7.010.500.1%2.38%2.47%1797
$298.00Aug 28$7.000.451.1%2.38%3.49%84
$297.00Aug 21$6.730.470.8%2.28%3.06%121254
$296.00Aug 14$6.440.480.4%2.19%2.62%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 313,629
Total Puts 538,114
Put/Call Ratio 1.72
Net Difference -224,485

Prior's Put/Call Breakdown

Total Calls 214,066
Total Puts 328,159
Put/Call Ratio 1.53
Net Difference -114,093

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