Tour v330
IWM
iShares Russell 2000 ETF
$294.55 +0.36%
(7/14 12:20) ◀
|
Tuesday, July 14, 2026 (12:25pm)
January 2026
|
▶ (7/14 12:30)
◀ 7/14 12:25 ▶

Option Volume

Detail
ℹ
Current (07/14 12:25pm) 946,128
Calls: 344,882 (36%)
Puts: 601,246 (64%)
Prior (07/13) 616,269
Calls: 236,791 (38%)
Puts: 379,478 (62%)
Current vs Prior +53.53%
Calls: +45.65% (Calls)
Puts: +58.44% (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 -36.85%
Calls: -43.45%
Puts: -32.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:25pm) $100.67M
Calls: $27.71M (28%)
Puts: $72.97M (72%)
Prior (07/13) $55.32M
Calls: $13.38M (24%)
Puts: $41.93M (76%)
Current vs Prior +82.00%
Calls: +107.07%
Puts: +74.00%
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 -21.10%
Calls: -17.30%
Puts: -22.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:25pm) 1.74
Prior (07/13) 1.60
Current vs Prior +8.78%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +17.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:25pm) 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% | 2.61%1.08% | 5.28%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -56.78% | -30.45%+199.83% | +4.87%-19.86% | -10.68%-30.45% | -4.54%
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 -47.38% | -22.90%+109.44% | +21.40%+15.00% | -0.05%-47.14% | -15.84%
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 -56.78% | -30.45%+199.83% | +4.87%-19.86% | -10.68%-30.45% | -4.54%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.40% | 1.25%
Calls: 2.27% | 1.20%
Puts: 2.53% | 1.31%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -21.57% | -55.99%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -23.15% | -60.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($72.97M). Elevated premium activity with dollar volume up 82% vs prior. Above-average activity with volume up 54% vs prior. Extreme bearish P/C ratio of 1.74 - 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
12:25BEARISHBEARISHBEARISH
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 1,096 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5858.70$58.640.2%--1.0022
$237.00Jul 1757.5857.70$57.640.2%--1.0030
$238.00Jul 1756.5856.70$56.640.2%--1.0080
$239.00Jul 1755.5855.70$55.640.2%--1.0020
$240.00Jul 2454.7754.89$54.830.2%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.4155.52$55.470.2%581.00--
$350.00Jul 1655.4155.53$55.470.2%31.00--
$340.00Jul 1545.4145.53$45.470.3%21.00--
$340.00Jul 1745.4045.53$45.470.3%11.00--
$335.00Jul 3140.4040.52$40.460.3%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 313 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 160.050.06$0.0616.7%640.032.5K
$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
$307.00Jul 210.060.07$0.0714.3%--0.0333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%3280.033.1K
$271.00Jul 170.050.06$0.0616.7%90.0119.1K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K
$292.00Jul 140.060.07$0.0714.3%29.8K0.085.2K
$280.00Jul 160.060.07$0.0714.3%30.021.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 509 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.4834.59$34.530.3%11.001
$265.00Jul 1429.4829.59$29.540.4%21.007
$270.00Jul 1424.4824.59$24.540.4%591.00--
$271.00Jul 1423.4823.59$23.540.5%1171.00--
$272.00Jul 1422.4822.59$22.540.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.4110.53$10.471.1%--1.0066
$306.00Jul 1711.4111.53$11.471.0%--1.0026
$307.00Jul 1712.4112.51$12.460.8%81.0039
$308.00Jul 1713.4013.52$13.460.9%11.001
$335.00Jul 1740.4040.53$40.470.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,064 active (total vol 946.0K, top 86.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.070.08$0.0812.5%86.0K0.122.4K
$295.00Jul 140.320.33$0.333.0%59.6K0.362.4K
$297.00Jul 140.010.02$0.0250.0%43.9K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
$294.00Jul 140.870.89$0.882.3%16.3K0.641.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.330.34$0.342.9%80.7K0.361.3K
$293.00Jul 140.130.14$0.147.1%54.4K0.172.2K
$290.00Jul 170.770.79$0.782.6%52.0K0.22153.7K
$285.00Aug 143.293.35$3.321.8%47.3K0.29314
$295.00Jul 140.780.80$0.792.5%32.9K0.64873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 237.1%, max 893.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21200.9%26.8%651.0%55.7K
$265.00Jul 14Aug 21172.6%25.5%578.1%29.1K
$318.00Jul 14Jul 21128.0%19.1%568.9%--229
$315.00Jul 14Aug 28113.7%18.2%524.3%101167
$270.00Jul 14Aug 21144.5%24.2%496.9%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28317.4%31.9%893.7%866
$325.00Jul 14Aug 7160.5%17.1%837.9%62--
$255.00Jul 14Aug 28229.5%27.6%730.9%1521
$320.00Jul 14Aug 21137.5%17.3%695.0%64226
$260.00Jul 14Aug 28200.9%26.3%662.6%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 533 found (best R:R 75.92, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.13$9.87$0.1375.92$310.13
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 28$0.14$9.86$0.1470.43$269.86
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 695 found (best R:R 135.36, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.87$15.87$0.13122.08$275.87
$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
$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. 73 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 14Jul 15$0.0577.0%34.5%
$283.00Jul 14Jul 15$0.0571.4%33.6%
$260.00Jul 14Jul 16$0.06200.9%54.6%
$270.00Jul 14Jul 16$0.06144.5%43.7%
$317.50Jul 24Jul 31$0.0617.6%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.05108.8%17.1%
$282.50Jul 15Jul 16$0.0634.9%30.0%
$269.00Jul 17Jul 22$0.0643.0%30.1%
$286.00Jul 14Jul 15$0.0754.2%29.5%
$262.00Jul 17Jul 24$0.0750.1%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.38% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.33$0.79$1.12$293.88$296.120.38%
$294.00Jul 14$0.88$0.34$1.22$292.78$295.220.41%
$296.00Jul 14$0.08$1.55$1.63$294.37$297.630.55%
$293.00Jul 14$1.68$0.14$1.82$291.18$294.820.62%
$297.00Jul 14$0.02$2.47$2.49$294.51$299.490.85%
$295.00Jul 15$1.10$1.53$2.63$292.37$297.630.89%
$292.00Jul 14$2.61$0.07$2.68$289.32$294.680.91%
$294.00Jul 15$1.66$1.09$2.75$291.25$296.750.93%
$296.00Jul 15$0.68$2.12$2.80$293.20$298.800.95%
$293.00Jul 15$2.33$0.76$3.09$289.91$296.091.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.09%)

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$0.14$0.22$292.78$296.22
$299.00$290.00Jul 15$0.10$0.26$0.36$289.64$299.36
$295.00$292.00Jul 14$0.33$0.07$0.40$291.60$295.40
$296.00$294.00Jul 14$0.08$0.34$0.42$293.58$296.42
$295.00$293.00Jul 14$0.33$0.14$0.47$292.53$295.47
$298.00$290.00Jul 15$0.21$0.26$0.47$289.53$298.47
$299.00$291.00Jul 15$0.10$0.37$0.47$290.53$299.47
$298.00$291.00Jul 15$0.21$0.37$0.58$290.42$298.58
$299.00$292.00Jul 15$0.10$0.53$0.63$291.37$299.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 491 found (best R:R 44.45, avg credit $1.28)

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$4.81$0.1925.32$245.19$264.81
250/255260/270Aug 14$9.51$0.4919.41$245.49$269.51
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
240/245250/275Aug 28$23.13$1.8712.37$221.87$273.13
255/260270/276Aug 14$5.53$0.4711.77$254.47$275.53
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
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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
$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$0.08$4.9261.50
$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. 422 found (best net $-0.23, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.23$24.77
$260.00$276.001:2Jul 21-$3.00$13.00
$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-$0.68$14.32
$340.00$322.001:2Jul 15-$9.47$8.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 2.91%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.570.500.1%2.91%3.06%308
$296.00Aug 28$8.000.490.5%2.72%3.21%19
$295.00Aug 21$7.760.500.1%2.63%2.79%1.4K22.2K
$297.00Aug 28$7.460.470.8%2.53%3.36%2130
$296.00Aug 21$7.190.480.5%2.44%2.93%118398
$297.50Aug 28$7.190.461.0%2.44%3.44%191
$295.00Aug 14$6.940.500.1%2.36%2.51%1797
$298.00Aug 28$6.940.451.2%2.36%3.53%84
$297.00Aug 21$6.660.460.8%2.26%3.09%122254
$296.00Aug 14$6.380.480.5%2.17%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 344,882
Total Puts 601,246
Put/Call Ratio 1.74
Net Difference -256,364

Prior's Put/Call Breakdown

Total Calls 236,791
Total Puts 379,478
Put/Call Ratio 1.60
Net Difference -142,687

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