Tour v330
IWM
iShares Russell 2000 ETF
$294.74 +0.43%
(7/14 12:25) ◀
|
Tuesday, July 14, 2026 (12:30pm)
January 2026
|
▶ (7/14 12:35)
◀ 7/14 12:30 ▶

Option Volume

Detail
ℹ
Current (07/14 12:30pm) 961,340
Calls: 348,245 (36%)
Puts: 613,095 (64%)
Prior (07/13) 634,521
Calls: 241,782 (38%)
Puts: 392,739 (62%)
Current vs Prior +51.51%
Calls: +44.03% (Calls)
Puts: +56.11% (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 -35.84%
Calls: -42.90%
Puts: -30.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:30pm) $98.86M
Calls: $29.13M (29%)
Puts: $69.73M (71%)
Prior (07/13) $62.69M
Calls: $13.01M (21%)
Puts: $49.68M (79%)
Current vs Prior +57.71%
Calls: +124.02%
Puts: +40.35%
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 -22.52%
Calls: -13.04%
Puts: -25.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:30pm) 1.76
Prior (07/13) 1.62
Current vs Prior +8.38%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +18.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:30pm) 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 0.56% | 1.08%1.08% | 1.62%1.62% | 2.60%1.08% | 5.28%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -57.58% | -30.71%+198.70% | +4.15%-20.41% | -11.09%-30.72% | -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 -48.36% | -23.19%+108.64% | +20.57%+14.21% | -0.50%-47.34% | -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 -57.58% | -30.71%+198.70% | +4.15%-20.41% | -11.09%-30.72% | -4.54%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 1.55%
Calls: 4.04% | 1.70%
Puts: 1.54% | 1.41%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -8.82% | -45.42%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -10.66% | -50.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($69.73M). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 52% vs prior. Extreme bearish P/C ratio of 1.76 - 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
12:30BEARISHBEARISHBEARISH
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 1,092 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.7958.91$58.850.2%--1.0022
$241.00Jul 1753.8053.91$53.860.2%--1.0033
$237.00Jul 1757.7957.91$57.850.2%--1.0030
$242.00Jul 1752.8052.91$52.860.2%--1.0013
$238.00Jul 1756.7956.91$56.850.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2055.31$55.260.2%581.00--
$350.00Jul 1655.2055.32$55.260.2%31.00--
$340.00Jul 1545.2045.32$45.260.3%21.00--
$340.00Jul 1745.2045.32$45.260.3%11.00--
$335.00Jul 1740.2040.32$40.260.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.38, 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%680.042.5K
$309.00Jul 220.050.06$0.0616.7%10.0216
$310.00Jul 230.050.06$0.0616.7%--0.0256
$304.00Jul 170.060.07$0.0714.3%6250.034.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 160.050.06$0.0616.7%30.021.2K
$273.00Jul 170.050.06$0.0616.7%180.0112.6K
$274.00Jul 170.050.06$0.0616.7%820.0116.6K
$268.00Jul 200.050.06$0.0616.7%--0.0145
$265.00Jul 210.050.06$0.0616.7%--0.01318

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 1434.6934.80$34.740.3%11.001
$265.00Jul 1429.6929.80$29.750.4%21.007
$270.00Jul 1424.6924.80$24.750.4%591.00--
$271.00Jul 1423.6923.80$23.750.5%1171.00--
$272.00Jul 1422.6922.80$22.750.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.2010.32$10.261.2%--1.0066
$306.00Jul 1711.2111.32$11.271.0%--1.0026
$307.00Jul 1712.2012.32$12.261.0%81.0039
$308.00Jul 1713.2013.32$13.260.9%11.001
$335.00Jul 1740.2040.32$40.260.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,066 active (total vol 961.2K, top 86.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.080.09$0.0911.1%86.4K0.142.4K
$295.00Jul 140.380.39$0.392.6%61.0K0.412.4K
$297.00Jul 140.010.02$0.0250.0%44.1K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
$294.00Jul 140.971.01$0.994.0%16.5K0.701.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.250.26$0.263.8%82.5K0.301.3K
$293.00Jul 140.090.10$0.1010.0%54.8K0.132.2K
$290.00Jul 170.710.73$0.722.8%52.1K0.21153.7K
$285.00Aug 143.233.29$3.261.8%47.3K0.28314
$295.00Jul 140.640.65$0.651.5%33.4K0.59873

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 244.4%, max 913.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21204.6%26.7%667.3%55.7K
$265.00Jul 14Aug 21175.9%25.4%593.0%29.1K
$318.00Jul 14Jul 21128.7%19.0%577.7%--229
$315.00Jul 14Aug 28114.1%18.2%527.1%101167
$270.00Jul 14Aug 21147.5%24.2%510.3%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28322.7%31.8%913.9%866
$325.00Jul 14Aug 7161.6%17.0%850.5%67--
$255.00Jul 14Aug 28233.6%27.6%747.2%1521
$320.00Jul 14Aug 21138.2%17.3%697.8%64226
$260.00Jul 14Aug 28204.6%26.3%678.1%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 75.92, avg 4.01)

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$0.12$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$0.18$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$0.13$9.87$0.1375.92$269.87
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$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 2.53)

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$4.87$4.87$0.1337.46$280.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$310.00Jul 31$14.88$14.88$0.12124.00$310.12
$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$3.69$3.69$0.3111.90$310.31
$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. 70 found (avg debit $0.40, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.06147.5%44.1%
$317.50Jul 24Jul 31$0.0617.5%16.7%
$275.00Jul 14Jul 16$0.07119.1%38.1%
$286.00Jul 14Jul 15$0.0756.1%29.4%
$282.50Jul 15Jul 16$0.0833.8%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 14Jul 15$0.0656.1%29.4%
$314.00Jul 14Aug 7$0.06109.2%17.1%
$282.50Jul 15Jul 16$0.0633.8%29.9%
$262.00Jul 17Jul 24$0.0650.4%32.8%
$269.00Jul 17Jul 22$0.0641.9%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.35% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.39$0.65$1.04$293.96$296.040.35%
$294.00Jul 14$0.99$0.26$1.25$292.75$295.250.42%
$296.00Jul 14$0.09$1.35$1.44$294.56$297.440.49%
$293.00Jul 14$1.84$0.10$1.94$291.06$294.940.66%
$297.00Jul 14$0.02$2.28$2.30$294.70$299.300.78%
$295.00Jul 15$1.18$1.42$2.60$292.40$297.600.88%
$296.00Jul 15$0.74$1.97$2.71$293.29$298.710.92%
$294.00Jul 15$1.76$1.00$2.76$291.24$296.760.94%
$292.00Jul 14$2.78$0.05$2.83$289.17$294.830.96%
$297.00Jul 15$0.42$2.66$3.08$293.92$300.081.04%

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$0.09$0.05$0.14$291.86$296.14
$296.00$293.00Jul 14$0.09$0.10$0.19$292.81$296.19
$296.00$294.00Jul 14$0.09$0.26$0.35$293.65$296.35
$299.00$290.00Jul 15$0.11$0.23$0.34$289.66$299.34
$295.00$292.00Jul 14$0.39$0.05$0.44$291.56$295.44
$298.00$290.00Jul 15$0.22$0.23$0.45$289.55$298.45
$299.00$291.00Jul 15$0.11$0.33$0.44$290.56$299.44
$295.00$293.00Jul 14$0.39$0.10$0.49$292.51$295.49
$298.00$291.00Jul 15$0.22$0.33$0.55$290.45$298.55
$299.00$292.00Jul 15$0.11$0.48$0.59$291.41$299.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 465 found (best R:R 40.67, avg credit $1.19)

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
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
265/270275/280Aug 28$4.58$0.4210.90$265.42$279.58
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
285/286289/290Jul 27$0.90$0.109.00$285.10$289.90
291/292294/295Jul 28$0.90$0.109.00$291.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 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$0.08$4.9261.50
$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. 423 found (best net $-0.34, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.34$24.66
$260.00$276.001:2Jul 21-$3.17$12.83
$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-$0.50$14.50
$340.00$322.001:2Jul 15-$9.26$8.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.94%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.660.510.1%2.94%3.03%308
$296.00Aug 28$8.100.490.4%2.75%3.18%19
$295.00Aug 21$7.860.500.1%2.67%2.75%1.4K22.2K
$297.00Aug 28$7.550.470.8%2.56%3.33%2130
$296.00Aug 21$7.290.490.4%2.47%2.90%118398
$297.50Aug 28$7.280.460.9%2.47%3.41%191
$295.00Aug 14$7.050.500.1%2.39%2.48%1797
$298.00Aug 28$7.030.451.1%2.39%3.49%84
$297.00Aug 21$6.750.470.8%2.29%3.06%122254
$296.00Aug 14$6.480.480.4%2.20%2.63%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 348,245
Total Puts 613,095
Put/Call Ratio 1.76
Net Difference -264,850

Prior's Put/Call Breakdown

Total Calls 241,782
Total Puts 392,739
Put/Call Ratio 1.62
Net Difference -150,957

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