Tour v330
IWM
iShares Russell 2000 ETF
$294.65 +0.40%
(7/14 12:05) ◀
|
Tuesday, July 14, 2026 (12:10pm)
January 2026
|
▶ (7/14 12:15)
◀ 7/14 12:10 ▶

Option Volume

Detail
ℹ
Current (07/14 12:10pm) 914,484
Calls: 329,619 (36%)
Puts: 584,865 (64%)
Prior (07/13) 578,108
Calls: 224,558 (39%)
Puts: 353,550 (61%)
Current vs Prior +58.19%
Calls: +46.79% (Calls)
Puts: +65.43% (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 -38.96%
Calls: -45.96%
Puts: -34.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:10pm) $93.89M
Calls: $24.35M (26%)
Puts: $69.55M (74%)
Prior (07/13) $47.75M
Calls: $14.14M (30%)
Puts: $33.61M (70%)
Current vs Prior +96.64%
Calls: +72.18%
Puts: +106.93%
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 -26.41%
Calls: -27.33%
Puts: -26.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:10pm) 1.77
Prior (07/13) 1.57
Current vs Prior +12.70%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +19.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:10pm) 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 0.57% | 1.08%1.08% | 1.62%1.62% | 2.60%1.08% | 5.29%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -56.28% | -30.69%+198.78% | +3.96%-20.55% | -11.18%-30.70% | -4.38%
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 -46.77% | -23.17%+108.70% | +20.36%+14.01% | -0.60%-47.33% | -15.70%
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 -56.28% | -30.69%+198.78% | +3.96%-20.55% | -11.18%-30.70% | -4.38%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.46% | 1.27%
Calls: 4.21% | 1.18%
Puts: 2.70% | 1.35%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +13.07% | -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 +10.80% | -59.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($69.55M). Elevated premium activity with dollar volume up 97% 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
12:10BEARISHBEARISHBEARISH
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 1,097 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2454.8754.98$54.930.2%--1.0037
$236.00Jul 1758.6858.80$58.740.2%--1.0022
$237.00Jul 1757.6857.80$57.740.2%--1.0030
$242.00Jul 1752.6952.80$52.750.2%--1.0013
$238.00Jul 1756.6856.80$56.740.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.3155.43$55.370.2%581.00--
$350.00Jul 1655.3155.43$55.370.2%31.00--
$340.00Jul 1545.3145.43$45.370.3%21.00--
$340.00Jul 1745.3145.43$45.370.3%11.00--
$335.00Jul 1740.3140.43$40.370.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 found (avg $0.39, 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%640.042.5K
$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%6250.034.0K
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
$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. 506 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.5734.69$34.630.3%11.001
$265.00Jul 1429.5729.69$29.630.4%21.007
$270.00Jul 1424.5724.69$24.630.5%591.00--
$271.00Jul 1423.5723.69$23.630.5%1171.00--
$272.00Jul 1422.5722.69$22.630.5%731.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.3210.43$10.381.1%--1.0066
$306.00Jul 1711.3111.43$11.371.1%--1.0026
$307.00Jul 1712.3112.43$12.371.0%81.0039
$308.00Jul 1713.3113.42$13.370.8%11.001
$335.00Jul 1740.3140.43$40.370.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,053 active (total vol 914.4K, top 84.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.080.09$0.0911.1%84.8K0.142.4K
$295.00Jul 140.360.37$0.372.7%57.2K0.392.4K
$297.00Jul 140.010.02$0.0250.0%43.5K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
$294.00Jul 140.930.97$0.954.2%15.8K0.671.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.320.33$0.333.0%77.5K0.341.3K
$293.00Jul 140.130.14$0.147.1%53.8K0.162.2K
$290.00Jul 170.740.75$0.751.3%51.7K0.21153.7K
$285.00Aug 143.263.32$3.291.8%47.3K0.28314
$295.00Jul 140.730.75$0.742.7%31.8K0.61873

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 232.3%, max 866.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21195.6%26.7%631.6%55.7K
$265.00Jul 14Aug 21168.1%25.4%561.2%29.1K
$318.00Jul 14Jul 21123.8%19.0%550.2%--229
$315.00Jul 14Aug 28109.8%18.2%503.6%100167
$270.00Jul 14Aug 21140.8%24.2%481.8%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28308.7%31.9%866.9%866
$325.00Jul 14Aug 7155.3%17.0%811.1%54--
$255.00Jul 14Aug 28223.4%27.7%708.0%1521
$320.00Jul 14Aug 21132.9%17.4%665.5%64226
$260.00Jul 14Aug 28195.6%26.3%643.3%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 523 found (best R:R 49.00, avg 3.92)

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$0.21$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
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 691 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$12.84$12.84$0.1680.25$262.84
$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
$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$3.68$3.68$0.3211.50$310.32
$310.00$308.00Jul 31$1.83$1.83$0.1710.76$308.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 24Jul 31$0.0617.5%16.6%
$270.00Jul 14Jul 16$0.07140.8%43.8%
$275.00Jul 14Jul 16$0.08113.6%39.4%
$282.50Jul 15Jul 16$0.0833.4%29.7%
$286.00Jul 14Jul 15$0.1053.2%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.05105.0%17.1%
$264.00Jul 17Jul 22$0.0547.2%33.8%
$286.00Jul 14Jul 15$0.0653.2%29.0%
$282.50Jul 15Jul 16$0.0633.4%29.7%
$269.00Jul 17Jul 22$0.0643.1%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.38% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.37$0.74$1.11$293.89$296.110.38%
$294.00Jul 14$0.95$0.33$1.28$292.72$295.280.43%
$296.00Jul 14$0.09$1.48$1.57$294.43$297.570.53%
$293.00Jul 14$1.78$0.14$1.92$291.08$294.920.65%
$297.00Jul 14$0.02$2.38$2.40$294.60$299.400.81%
$295.00Jul 15$1.14$1.48$2.62$292.38$297.620.89%
$294.00Jul 15$1.70$1.05$2.75$291.25$296.750.93%
$292.00Jul 14$2.69$0.07$2.76$289.24$294.760.94%
$296.00Jul 15$0.71$2.05$2.76$293.24$298.760.94%
$293.00Jul 15$2.38$0.73$3.11$289.89$296.111.06%

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$0.09$0.07$0.16$291.84$296.16
$296.00$293.00Jul 14$0.09$0.14$0.23$292.77$296.23
$299.00$290.00Jul 15$0.11$0.25$0.36$289.64$299.36
$296.00$294.00Jul 14$0.09$0.33$0.42$293.58$296.42
$295.00$292.00Jul 14$0.37$0.07$0.44$291.56$295.44
$298.00$290.00Jul 15$0.22$0.25$0.47$289.53$298.47
$299.00$291.00Jul 15$0.11$0.35$0.46$290.54$299.46
$295.00$293.00Jul 14$0.37$0.14$0.51$292.49$295.51
$298.00$291.00Jul 15$0.22$0.35$0.57$290.43$298.57
$299.00$292.00Jul 15$0.11$0.50$0.61$291.39$299.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 477 found (best R:R 40.67, avg credit $1.24)

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$5.60$0.4014.00$259.40$275.60
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
250/255270/276Aug 14$5.50$0.5011.00$249.50$275.50
271/272276/278Aug 14$1.83$0.1710.76$270.17$277.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 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
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$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. 422 found (best net $-0.28, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.28$24.72
$260.00$276.001:2Jul 21-$3.06$12.94
$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-$0.59$14.41
$340.00$322.001:2Jul 15-$9.37$8.63

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 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.620.500.1%2.93%3.04%308
$296.00Aug 28$8.050.490.5%2.73%3.19%19
$295.00Aug 21$7.810.500.1%2.65%2.77%1.4K22.2K
$297.00Aug 28$7.510.470.8%2.55%3.35%2130
$296.00Aug 21$7.250.480.5%2.46%2.92%118398
$297.50Aug 28$7.240.461.0%2.46%3.42%191
$295.00Aug 14$6.990.500.1%2.37%2.49%1797
$298.00Aug 28$6.990.451.1%2.37%3.51%84
$297.00Aug 21$6.710.460.8%2.28%3.07%122254
$296.00Aug 14$6.430.480.5%2.18%2.64%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 329,619
Total Puts 584,865
Put/Call Ratio 1.77
Net Difference -255,246

Prior's Put/Call Breakdown

Total Calls 224,558
Total Puts 353,550
Put/Call Ratio 1.57
Net Difference -128,992

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