Tour v330
IWM
iShares Russell 2000 ETF
$294.62 +0.39%
(7/14 12:15) ◀
|
Tuesday, July 14, 2026 (12:20pm)
January 2026
|
▶ (7/14 12:25)
◀ 7/14 12:20 ▶

Option Volume

Detail
ℹ
Current (07/14 12:20pm) 933,065
Calls: 336,769 (36%)
Puts: 596,296 (64%)
Prior (07/13) 605,780
Calls: 231,941 (38%)
Puts: 373,839 (62%)
Current vs Prior +54.03%
Calls: +45.20% (Calls)
Puts: +59.51% (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 -37.72%
Calls: -44.78%
Puts: -32.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:20pm) $95.60M
Calls: $24.83M (26%)
Puts: $70.77M (74%)
Prior (07/13) $53.30M
Calls: $13.23M (25%)
Puts: $40.07M (75%)
Current vs Prior +79.36%
Calls: +87.67%
Puts: +76.61%
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 -25.07%
Calls: -25.89%
Puts: -24.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:20pm) 1.77
Prior (07/13) 1.61
Current vs Prior +9.86%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +19.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:20pm) 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% | 1.63%1.63% | 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 -56.53% | -30.47%+199.78% | +4.41%-20.21% | -11.40%-30.46% | -4.62%
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 -47.08% | -22.92%+109.40% | +20.87%+14.49% | -0.85%-47.15% | -15.91%
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 -56.53% | -30.47%+199.78% | +4.41%-20.21% | -11.40%-30.46% | -4.62%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.15% | 1.26%
Calls: 4.30% | 1.18%
Puts: 4.00% | 1.34%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +35.62% | -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 +32.89% | -59.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($70.77M). Elevated premium activity with dollar volume up 79% vs prior. Above-average activity with volume up 54% 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
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
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 1,099 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2454.8554.96$54.910.2%--1.0037
$236.00Jul 1758.6658.78$58.720.2%--1.0022
$237.00Jul 1757.6657.78$57.720.2%--1.0030
$242.00Jul 1752.6752.78$52.730.2%--1.0013
$238.00Jul 1756.6656.78$56.720.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.3355.44$55.390.2%581.00--
$350.00Jul 1655.3355.45$55.390.2%31.00--
$340.00Jul 1545.3345.45$45.390.3%21.00--
$340.00Jul 1745.3345.45$45.390.3%11.00--
$335.00Jul 1740.3340.45$40.390.3%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
$304.00Jul 170.050.06$0.0616.7%6250.034.0K
$306.00Jul 200.050.06$0.0616.7%10.03218
$310.00Jul 230.050.06$0.0616.7%--0.0256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%3280.033.1K
$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%29.6K0.085.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 508 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Jul 1522.5822.69$22.640.5%11.00159
$277.50Jul 1517.0917.20$17.150.6%11.00--
$280.00Jul 1514.5914.70$14.650.8%41.001
$281.00Jul 1513.6013.71$13.660.8%11.007
$282.00Jul 1512.6012.71$12.660.9%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 143.343.45$3.403.2%2531.00497
$299.00Jul 144.334.45$4.392.7%3851.00442
$300.00Jul 145.335.45$5.392.2%3841.00367
$301.00Jul 146.346.45$6.401.7%321.001
$302.00Jul 147.347.45$7.401.5%291.004

Most actively traded options today. High liquidity = easy entry/exit. 1,060 active (total vol 933.0K, top 85.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.080.09$0.0911.1%85.7K0.142.4K
$295.00Jul 140.350.36$0.362.8%58.9K0.392.4K
$297.00Jul 140.010.02$0.0250.0%43.8K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
$294.00Jul 140.910.95$0.934.3%16.0K0.671.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.310.33$0.326.3%79.7K0.331.3K
$293.00Jul 140.130.14$0.147.1%54.1K0.162.2K
$290.00Jul 170.750.77$0.762.6%51.9K0.22153.7K
$285.00Aug 143.263.31$3.291.5%47.3K0.28314
$295.00Jul 140.730.76$0.754.0%32.7K0.61873

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 237.8%, max 885.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21199.3%26.7%645.7%55.7K
$265.00Jul 14Aug 21171.3%25.4%573.9%29.1K
$318.00Jul 14Jul 21126.1%19.1%561.6%--229
$315.00Jul 14Aug 28111.9%18.2%514.6%101167
$270.00Jul 14Aug 21143.5%24.2%493.1%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28314.5%31.9%885.6%866
$325.00Jul 14Aug 7158.3%17.1%827.7%57--
$255.00Jul 14Aug 28227.6%27.6%723.7%1521
$320.00Jul 14Aug 21135.5%17.3%682.4%64226
$260.00Jul 14Aug 28199.3%26.3%657.8%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 520 found (best R:R 49.00, avg 3.92)

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$0.18$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$0.22$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
$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. 687 found (best R:R 144.45, avg 2.65)

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
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$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
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$4.71$4.71$0.2916.24$315.29
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31
$310.00$308.00Jul 31$1.84$1.84$0.1611.50$308.16

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
$270.00Jul 14Jul 16$0.06143.5%43.8%
$283.00Jul 14Jul 15$0.0671.2%33.8%
$317.50Jul 24Jul 31$0.0617.5%16.6%
$275.00Jul 14Jul 16$0.07115.7%39.4%
$286.00Jul 14Jul 15$0.0854.2%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Jul 17Jul 22$0.0547.2%33.8%
$269.00Jul 17Jul 22$0.0643.1%30.2%
$286.00Jul 14Jul 15$0.0754.2%29.7%
$314.00Jul 14Aug 7$0.07107.1%17.1%
$282.50Jul 15Jul 16$0.0733.5%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.38% of stock, avg 5.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.36$0.75$1.11$293.89$296.110.38%
$294.00Jul 14$0.93$0.32$1.25$292.75$295.250.42%
$296.00Jul 14$0.09$1.48$1.57$294.43$297.570.53%
$293.00Jul 14$1.75$0.14$1.89$291.11$294.890.64%
$297.00Jul 14$0.02$2.41$2.43$294.57$299.430.82%
$295.00Jul 15$1.13$1.49$2.62$292.38$297.620.89%
$292.00Jul 14$2.67$0.07$2.74$289.26$294.740.93%
$294.00Jul 15$1.70$1.06$2.76$291.24$296.760.94%
$296.00Jul 15$0.71$2.07$2.78$293.22$298.780.94%
$293.00Jul 15$2.37$0.74$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$0.26$0.37$289.63$299.37
$296.00$294.00Jul 14$0.09$0.32$0.41$293.59$296.41
$295.00$292.00Jul 14$0.36$0.07$0.43$291.57$295.43
$298.00$290.00Jul 15$0.22$0.26$0.48$289.52$298.48
$299.00$291.00Jul 15$0.11$0.36$0.47$290.53$299.47
$295.00$293.00Jul 14$0.36$0.14$0.50$292.50$295.50
$298.00$291.00Jul 15$0.22$0.36$0.58$290.42$298.58
$299.00$292.00Jul 15$0.11$0.52$0.63$291.37$299.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 482 found (best R:R 44.45, avg credit $1.23)

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
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
255/260270/276Aug 14$5.53$0.4711.77$254.47$275.53
273/274276/278Aug 14$1.84$0.1611.50$272.16$277.84
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

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
$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$0.11$4.8944.45
$325.00$330.00$335.00Aug 28$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$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 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$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. 418 found (best net $-0.27, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.27$24.73
$260.00$276.001:2Jul 21-$3.04$12.96
$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-$0.61$14.39
$340.00$322.001:2Jul 15-$9.39$8.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.92%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.590.500.1%2.92%3.04%308
$296.00Aug 28$8.020.490.5%2.72%3.19%19
$295.00Aug 21$7.780.500.1%2.64%2.77%1.4K22.2K
$297.00Aug 28$7.480.470.8%2.54%3.35%2130
$296.00Aug 21$7.220.480.5%2.45%2.92%118398
$297.50Aug 28$7.220.461.0%2.45%3.43%191
$295.00Aug 14$6.960.500.1%2.36%2.49%1797
$298.00Aug 28$6.960.451.1%2.36%3.51%84
$297.00Aug 21$6.670.460.8%2.26%3.07%122254
$296.00Aug 14$6.400.480.5%2.17%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 336,769
Total Puts 596,296
Put/Call Ratio 1.77
Net Difference -259,527

Prior's Put/Call Breakdown

Total Calls 231,941
Total Puts 373,839
Put/Call Ratio 1.61
Net Difference -141,898

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