Tour v330
IWM
iShares Russell 2000 ETF
$294.48 +0.34%
(7/14 11:50) ◀
|
Tuesday, July 14, 2026 (11:55am)
January 2026
|
▶ (7/14 12:00)
◀ 7/14 11:55 ▶

Option Volume

Detail
ℹ
Current (07/14 11:55am) 890,106
Calls: 319,155 (36%)
Puts: 570,951 (64%)
Prior (07/13) 552,753
Calls: 217,429 (39%)
Puts: 335,324 (61%)
Current vs Prior +61.03%
Calls: +46.79% (Calls)
Puts: +70.27% (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 -40.59%
Calls: -47.67%
Puts: -35.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 11:55am) $92.15M
Calls: $21.99M (24%)
Puts: $70.16M (76%)
Prior (07/13) $45.45M
Calls: $13.44M (30%)
Puts: $32.01M (70%)
Current vs Prior +102.75%
Calls: +63.60%
Puts: +119.20%
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 -27.78%
Calls: -34.36%
Puts: -25.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:55am) 1.79
Prior (07/13) 1.54
Current vs Prior +16.00%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +20.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 11:55am) 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% | 2.58%1.07% | 5.28%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -55.99% | -31.31%+196.15% | +2.93%-21.34% | -11.71%-31.31% | -4.64%
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 -46.42% | -23.85%+106.87% | +19.16%+12.87% | -1.19%-47.79% | -15.93%
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 -55.99% | -31.31%+196.15% | +2.93%-21.34% | -11.71%-31.31% | -4.64%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.35% | 1.27%
Calls: 2.35% | 1.26%
Puts: 2.35% | 1.28%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -23.20% | -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 -24.75% | -59.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($70.16M) vs calls ($21.99M). Massive premium surge with dollar volume up 103% vs prior. Above-average activity with volume up 61% vs prior. Extreme bearish P/C ratio of 1.79 - 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
11:55BEARISHBEARISHBEARISH
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 1,073 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5158.62$58.570.2%--1.0022
$239.00Jul 1755.5155.62$55.570.2%--1.0020
$237.00Jul 1757.5157.63$57.570.2%--1.0030
$238.00Jul 1756.5156.63$56.570.2%--1.0080
$240.00Jul 3154.9155.03$54.970.2%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.4855.60$55.540.2%581.00--
$350.00Jul 1655.4855.60$55.540.2%31.00--
$340.00Jul 1545.4845.60$45.540.3%21.00--
$340.00Jul 1745.4845.60$45.540.3%11.00--
$335.00Jul 1740.4840.60$40.540.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 170.050.06$0.0616.7%6060.034.0K
$306.00Jul 200.050.06$0.0616.7%10.03218
$311.00Jul 240.050.06$0.0616.7%--0.02854
$308.00Jul 220.060.07$0.0714.3%340.0355
$296.00Jul 140.070.08$0.0812.5%83.3K0.122.4K
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%28.3K0.085.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 502 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.4034.52$34.460.3%11.001
$265.00Jul 1429.4029.52$29.460.4%21.007
$270.00Jul 1424.4024.52$24.460.5%581.00--
$271.00Jul 1423.4023.52$23.460.5%1161.00--
$272.00Jul 1422.4022.52$22.460.5%731.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.4910.60$10.551.0%--1.0066
$306.00Jul 1711.4911.60$11.551.0%--1.0026
$307.00Jul 1712.4812.60$12.541.0%81.0039
$308.00Jul 1713.4813.59$13.540.8%11.001
$335.00Jul 1740.4840.60$40.540.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,038 active (total vol 890.0K, top 83.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.070.08$0.0812.5%83.3K0.122.4K
$295.00Jul 140.310.32$0.323.1%54.4K0.362.4K
$297.00Jul 140.010.02$0.0250.0%42.5K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.5K0.012.9K
$294.00Jul 140.840.86$0.852.4%15.1K0.641.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.380.39$0.392.6%74.0K0.361.3K
$293.00Jul 140.150.16$0.166.3%52.3K0.182.2K
$290.00Jul 170.750.77$0.762.6%51.0K0.22153.7K
$285.00Aug 143.293.34$3.321.5%47.3K0.29314
$295.00Jul 140.840.86$0.852.4%30.5K0.64873

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 223.7%, max 839.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21188.9%26.7%608.6%55.7K
$265.00Jul 14Aug 21162.3%25.4%539.4%29.1K
$318.00Jul 14Jul 21120.5%19.1%529.9%--229
$315.00Jul 14Aug 28107.0%18.2%486.8%96167
$270.00Jul 14Aug 21135.8%24.1%462.6%587.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28298.5%31.8%839.1%766
$325.00Jul 14Aug 7151.1%17.1%782.9%51--
$255.00Jul 14Aug 28215.9%27.5%684.0%1521
$320.00Jul 14Aug 21129.4%17.4%645.1%56226
$260.00Jul 14Aug 28188.9%26.3%619.3%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 526 found (best R:R 49.00, avg 3.95)

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$0.17$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$0.22$4.78$0.2221.73$325.22
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
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 686 found (best R:R 144.45, avg 2.60)

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$7.74$7.74$0.2629.77$301.26
$317.50$315.00Aug 14$2.40$2.40$0.1024.00$315.10
$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

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$0.06135.8%43.5%
$317.50Jul 24Jul 31$0.0617.6%16.6%
$275.00Jul 14Jul 16$0.08109.4%38.3%
$286.00Jul 14Jul 15$0.0851.0%28.5%
$282.50Jul 15Jul 16$0.0833.0%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 17Jul 22$0.0542.8%29.8%
$286.00Jul 14Jul 15$0.0650.9%28.5%
$314.00Jul 14Aug 7$0.06102.4%17.0%
$282.50Jul 15Jul 16$0.0633.0%29.3%
$262.00Jul 17Jul 24$0.0649.9%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.40% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.32$0.85$1.17$293.83$296.170.40%
$294.00Jul 14$0.85$0.39$1.24$292.76$295.240.42%
$296.00Jul 14$0.08$1.60$1.68$294.32$297.680.57%
$293.00Jul 14$1.64$0.16$1.80$291.20$294.800.61%
$297.00Jul 14$0.02$2.55$2.57$294.43$299.570.87%
$292.00Jul 14$2.53$0.07$2.60$289.40$294.600.88%
$295.00Jul 15$1.05$1.56$2.61$292.39$297.610.89%
$294.00Jul 15$1.59$1.10$2.69$291.31$296.690.91%
$296.00Jul 15$0.65$2.16$2.81$293.19$298.810.95%
$293.00Jul 15$2.25$0.77$3.02$289.98$296.021.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 14$0.08$0.07$0.15$291.85$296.15
$296.00$293.00Jul 14$0.08$0.16$0.24$292.76$296.24
$299.00$290.00Jul 15$0.10$0.26$0.36$289.64$299.36
$295.00$292.00Jul 14$0.32$0.07$0.39$291.61$295.39
$298.00$290.00Jul 15$0.19$0.26$0.45$289.55$298.45
$295.00$293.00Jul 14$0.32$0.16$0.48$292.52$295.48
$296.00$294.00Jul 14$0.08$0.39$0.47$293.53$296.47
$299.00$291.00Jul 15$0.10$0.37$0.47$290.53$299.47
$298.00$291.00Jul 15$0.19$0.37$0.56$290.44$298.56
$297.00$290.00Jul 15$0.37$0.26$0.63$289.37$297.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 503 found (best R:R 40.67, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
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
250/255260/270Aug 14$9.53$0.4720.28$245.47$269.53
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
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
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
250/255270/276Aug 14$5.49$0.5110.76$249.51$275.49
273/274276/278Aug 14$1.82$0.1810.11$272.18$277.82

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$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 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 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$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. 424 found (best net $-0.16, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.16$24.84
$260.00$276.001:2Jul 21-$2.89$13.11
$311.00$318.001:2Jul 21$0.00$7.00
$310.00$315.001:2Jul 22$0.00$5.00
$330.00$335.001:2Jul 31$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-$0.76$14.24
$340.00$322.001:2Jul 15-$9.54$8.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 215 found (best yield 2.89%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.520.500.2%2.89%3.07%298
$296.00Aug 28$7.960.490.5%2.70%3.22%19
$295.00Aug 21$7.710.500.2%2.62%2.79%1.4K22.2K
$297.00Aug 28$7.420.470.9%2.52%3.38%2130
$296.00Aug 21$7.150.480.5%2.43%2.94%97398
$297.50Aug 28$7.160.461.0%2.43%3.46%191
$298.00Aug 28$6.910.451.2%2.35%3.54%84
$295.00Aug 14$6.890.500.2%2.34%2.52%1797
$297.00Aug 21$6.620.460.9%2.25%3.10%121254
$296.00Aug 14$6.330.480.5%2.15%2.67%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 319,155
Total Puts 570,951
Put/Call Ratio 1.79
Net Difference -251,796

Prior's Put/Call Breakdown

Total Calls 217,429
Total Puts 335,324
Put/Call Ratio 1.54
Net Difference -117,895

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