Tour v330
IWM
iShares Russell 2000 ETF
$294.54 +0.36%
(7/14 12:00) ◀
|
Tuesday, July 14, 2026 (12:05pm)
January 2026
|
▶ (7/14 12:10)
◀ 7/14 12:05 ▶

Option Volume

Detail
ℹ
Current (07/14 12:05pm) 904,914
Calls: 325,698 (36%)
Puts: 579,216 (64%)
Prior (07/13) 570,299
Calls: 221,700 (39%)
Puts: 348,599 (61%)
Current vs Prior +58.67%
Calls: +46.91% (Calls)
Puts: +66.16% (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 -39.60%
Calls: -46.60%
Puts: -34.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:05pm) $93.65M
Calls: $23.09M (25%)
Puts: $70.56M (75%)
Prior (07/13) $48.18M
Calls: $13.27M (28%)
Puts: $34.91M (72%)
Current vs Prior +94.36%
Calls: +74.01%
Puts: +102.09%
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 -26.61%
Calls: -31.08%
Puts: -25.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:05pm) 1.78
Prior (07/13) 1.57
Current vs Prior +13.10%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +19.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:05pm) 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% | 1.08%1.08% | 1.61%1.61% | 2.59%1.08% | 5.29%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -56.00% | -30.67%+198.89% | +3.56%-20.85% | -11.38%-30.67% | -4.47%
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 -46.44% | -23.14%+108.78% | +19.89%+13.57% | -0.82%-47.31% | -15.78%
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 -56.00% | -30.67%+198.89% | +3.56%-20.85% | -11.38%-30.67% | -4.47%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 1.26%
Calls: 2.27% | 1.22%
Puts: 3.66% | 1.30%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -3.27% | -55.63%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -5.22% | -59.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($70.56M) vs calls ($23.09M). Elevated premium activity with dollar volume up 94% 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
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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 1,091 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5758.69$58.630.2%--1.0022
$237.00Jul 1757.5757.69$57.630.2%--1.0030
$242.00Jul 1752.5852.69$52.640.2%--1.0013
$238.00Jul 1756.5756.69$56.630.2%--1.0080
$243.00Jul 1751.5851.69$51.640.2%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.4255.53$55.480.2%581.00--
$350.00Jul 1655.4255.54$55.480.2%31.00--
$340.00Jul 1545.4245.54$45.480.3%21.00--
$340.00Jul 1745.4245.54$45.480.3%11.00--
$335.00Jul 1740.4240.54$40.480.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 320 found (avg $0.39, 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
$310.00Jul 230.050.06$0.0616.7%--0.0256
$311.00Jul 240.050.06$0.0616.7%--0.02854
$325.00Aug 70.050.06$0.0616.7%100.013.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%3280.033.1K
$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. 505 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.4734.58$34.530.3%11.001
$265.00Jul 1429.4729.58$29.530.4%21.007
$270.00Jul 1424.4724.58$24.530.4%591.00--
$271.00Jul 1423.4723.58$23.530.5%1171.00--
$272.00Jul 1422.4722.58$22.530.5%731.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 156.436.55$6.491.8%41.0037
$302.00Jul 157.437.54$7.491.5%171.0047
$303.00Jul 158.448.54$8.491.2%41.0011
$304.00Jul 159.429.54$9.481.3%21.00--
$305.00Jul 1510.4210.54$10.481.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,050 active (total vol 904.8K, top 84.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.070.08$0.0812.5%84.5K0.122.4K
$295.00Jul 140.330.34$0.342.9%55.9K0.362.4K
$297.00Jul 140.010.02$0.0250.0%43.2K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.5K0.012.9K
$294.00Jul 140.870.89$0.882.3%15.5K0.641.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.360.37$0.372.7%76.6K0.361.3K
$293.00Jul 140.150.16$0.166.3%53.0K0.182.2K
$290.00Jul 170.750.77$0.762.6%51.1K0.22153.7K
$285.00Aug 143.293.34$3.321.5%47.3K0.29314
$295.00Jul 140.800.83$0.823.7%31.4K0.64873

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 229.3%, max 855.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21193.0%26.7%622.9%55.7K
$265.00Jul 14Aug 21165.8%25.4%553.3%29.1K
$318.00Jul 14Jul 21123.1%19.1%543.3%--229
$315.00Jul 14Aug 28109.3%18.2%500.2%100167
$270.00Jul 14Aug 21138.8%24.2%474.2%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28305.0%31.9%855.2%866
$325.00Jul 14Aug 7154.4%16.9%812.4%51--
$255.00Jul 14Aug 28220.5%27.6%698.7%1521
$320.00Jul 14Aug 21132.2%17.4%661.0%64226
$260.00Jul 14Aug 28193.0%26.3%634.0%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 49.00, avg 3.76)

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$0.21$4.79$0.2122.81$325.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$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
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$280.00$260.00Jul 28$0.62$19.38$0.6231.26$279.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 683 found (best R:R 135.36, avg 2.47)

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
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$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
$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
$310.00$308.00Jul 31$1.84$1.84$0.1611.50$308.16
$303.00$301.00Jul 20$1.81$1.81$0.199.53$301.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 14Jul 15$0.0568.5%33.4%
$270.00Jul 14Jul 16$0.06138.8%43.5%
$317.50Jul 24Jul 31$0.0617.6%16.6%
$286.00Jul 14Jul 15$0.0752.0%28.6%
$275.00Jul 14Jul 16$0.08111.8%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 17Jul 22$0.0547.1%33.7%
$286.00Jul 14Jul 15$0.0652.0%28.6%
$314.00Jul 14Aug 7$0.06104.6%17.1%
$282.50Jul 15Jul 16$0.0633.1%29.4%
$269.00Jul 17Jul 22$0.0642.9%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.39% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.34$0.82$1.16$293.84$296.160.39%
$294.00Jul 14$0.88$0.37$1.25$292.75$295.250.42%
$296.00Jul 14$0.08$1.57$1.65$294.35$297.650.56%
$293.00Jul 14$1.67$0.16$1.83$291.17$294.830.62%
$297.00Jul 14$0.02$2.51$2.53$294.47$299.530.86%
$295.00Jul 15$1.09$1.54$2.63$292.37$297.630.89%
$292.00Jul 14$2.59$0.07$2.66$289.34$294.660.90%
$294.00Jul 15$1.64$1.08$2.72$291.28$296.720.92%
$296.00Jul 15$0.68$2.13$2.81$293.19$298.810.95%
$293.00Jul 15$2.30$0.76$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 0.05% of stock, avg 2.08%)

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$0.34$0.07$0.41$291.59$295.41
$296.00$294.00Jul 14$0.08$0.37$0.45$293.55$296.45
$298.00$290.00Jul 15$0.20$0.26$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$0.34$0.16$0.50$292.50$295.50
$298.00$291.00Jul 15$0.20$0.36$0.56$290.44$298.56
$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. 479 found (best R:R 26.78, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
250/255260/270Aug 14$9.51$0.4919.41$245.49$269.51
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$4.60$0.4011.50$265.40$279.60
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
250/255270/276Aug 14$5.48$0.5210.54$249.52$275.48
270/271272/275Aug 21$2.73$0.2710.11$268.27$274.73
291/292293/294Jul 21$0.90$0.109.00$291.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 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
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 416 found (best net $-0.19, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.19$24.81
$260.00$276.001:2Jul 21-$2.97$13.03
$311.00$318.001:2Jul 21$0.00$7.00
$310.00$315.001:2Jul 22$0.00$5.00
$325.00$330.001:2Jul 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-$0.70$14.30
$340.00$322.001:2Jul 15-$9.48$8.52

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$8.550.500.2%2.90%3.06%298
$296.00Aug 28$7.990.490.5%2.71%3.21%19
$295.00Aug 21$7.760.500.2%2.63%2.79%1.4K22.2K
$297.00Aug 28$7.440.470.8%2.53%3.36%2130
$296.00Aug 21$7.200.480.5%2.44%2.94%117398
$297.50Aug 28$7.180.461.0%2.44%3.44%191
$295.00Aug 14$6.920.500.2%2.35%2.51%1797
$298.00Aug 28$6.930.451.2%2.35%3.53%84
$297.00Aug 21$6.660.460.8%2.26%3.10%122254
$296.00Aug 14$6.370.480.5%2.16%2.66%10150

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 325,698
Total Puts 579,216
Put/Call Ratio 1.78
Net Difference -253,518

Prior's Put/Call Breakdown

Total Calls 221,700
Total Puts 348,599
Put/Call Ratio 1.57
Net Difference -126,899

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