Tour v330
IWM
iShares Russell 2000 ETF
$294.74 +0.43%
(7/14 12:40) ◀
|
Tuesday, July 14, 2026 (12:45pm)
January 2026
|
▶ (7/14 12:50)
◀ 7/14 12:45 ▶

Option Volume

Detail
ℹ
Current (07/14 12:45pm) 1,010,073
Calls: 366,233 (36%)
Puts: 643,840 (64%)
Prior (07/13) 702,830
Calls: 264,357 (38%)
Puts: 438,473 (62%)
Current vs Prior +43.72%
Calls: +38.54% (Calls)
Puts: +46.84% (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 -32.58%
Calls: -39.95%
Puts: -27.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:45pm) $101.60M
Calls: $29.61M (29%)
Puts: $71.99M (71%)
Prior (07/13) $64.60M
Calls: $16.31M (25%)
Puts: $48.29M (75%)
Current vs Prior +57.27%
Calls: +81.52%
Puts: +49.08%
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 -20.37%
Calls: -11.61%
Puts: -23.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:45pm) 1.76
Prior (07/13) 1.66
Current vs Prior +5.99%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +18.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:45pm) 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 0.53% | 1.05%1.05% | 1.59%1.59% | 2.58%1.05% | 5.27%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -59.65% | -32.46%+191.20% | +2.18%-21.91% | -11.79%-32.46% | -4.84%
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 -50.88% | -25.12%+103.40% | +18.30%+12.06% | -1.28%-48.67% | -16.11%
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 -59.65% | -32.46%+191.20% | +2.18%-21.91% | -11.79%-32.46% | -4.84%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 1.30%
Calls: 4.21% | 1.17%
Puts: 3.28% | 1.44%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +22.55% | -54.23%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +20.08% | -58.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($71.99M). Elevated premium activity with dollar volume up 57% vs prior. Extreme bearish P/C ratio of 1.76 - heavy put buying. Put-heavy open interest (2,648,486 puts vs 706,441 calls) suggests hedging or bearish positioning.

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
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 1,069 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1757.7857.89$57.840.2%--1.0030
$238.00Jul 1756.7856.89$56.840.2%--1.0080
$239.00Jul 1755.7855.89$55.840.2%--1.0020
$240.00Aug 755.4055.51$55.460.2%--1.0010
$240.00Jul 2454.9655.07$55.020.2%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2255.33$55.280.2%581.00--
$350.00Jul 1655.2255.33$55.280.2%31.00--
$340.00Jul 1545.2245.33$45.280.2%21.00--
$340.00Jul 1745.2245.33$45.280.2%11.00--
$335.00Jul 1740.2240.33$40.280.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 315 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 150.050.06$0.0616.7%1.5K0.043.9K
$302.00Jul 160.050.06$0.0616.7%680.042.5K
$304.00Jul 170.050.06$0.0616.7%1.6K0.034.0K
$306.00Jul 200.050.06$0.0616.7%10.03218
$310.00Jul 230.050.06$0.0616.7%--0.0256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 150.050.06$0.0616.7%4670.03424
$280.00Jul 160.050.06$0.0616.7%30.021.2K
$274.00Jul 170.050.06$0.0616.7%820.0116.6K
$275.00Jul 170.050.06$0.0616.7%1920.0247.3K
$268.00Jul 200.050.06$0.0616.7%--0.0145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 511 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.6734.78$34.730.3%11.001
$265.00Jul 1429.6729.78$29.730.4%21.007
$270.00Jul 1424.6724.78$24.730.4%591.00--
$271.00Jul 1423.6723.78$23.730.5%1171.00--
$272.00Jul 1422.6722.78$22.730.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.2210.34$10.281.2%--1.0066
$306.00Jul 1711.2211.33$11.281.0%--1.0026
$307.00Jul 1712.2212.33$12.280.9%81.0039
$308.00Jul 1713.2213.33$13.280.8%11.001
$335.00Jul 1740.2240.33$40.280.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,076 active (total vol 1.0M, top 93.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.070.08$0.0812.5%93.8K0.132.4K
$295.00Jul 140.330.35$0.345.9%64.4K0.412.4K
$297.00Jul 140.010.02$0.0250.0%44.7K0.032.5K
$294.00Jul 140.930.97$0.954.2%17.2K0.721.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.220.23$0.234.3%85.7K0.281.3K
$293.00Jul 140.080.09$0.0911.1%55.7K0.112.2K
$290.00Jul 170.680.69$0.691.4%52.2K0.21153.7K
$285.00Aug 143.223.27$3.251.5%47.3K0.28314
$295.00Jul 140.600.62$0.613.3%35.5K0.59873

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 253.7%, max 947.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21211.4%26.6%693.5%155.7K
$265.00Jul 14Aug 21181.7%25.4%616.5%29.1K
$318.00Jul 14Jul 21132.9%19.0%599.2%--229
$315.00Jul 14Aug 28117.8%18.2%548.2%101167
$270.00Jul 14Aug 21152.3%24.1%531.5%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28333.2%31.8%947.1%866
$325.00Jul 14Aug 7166.9%17.0%881.1%67--
$255.00Jul 14Aug 28241.3%27.5%776.2%1521
$320.00Jul 14Aug 21142.8%17.3%727.5%64226
$260.00Jul 14Aug 28211.4%26.2%705.6%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 82.33, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.12$9.88$0.1282.33$310.12
$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
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
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$250.00$245.00Aug 28$0.14$4.86$0.1434.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 685 found (best R:R 132.33, avg 2.35)

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$12.84$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
$317.50$315.00Aug 14$2.40$2.40$0.1024.00$315.10
$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$1.83$1.83$0.1710.76$308.17
$305.00$304.00Jul 24$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05211.4%55.1%
$270.00Jul 14Jul 16$0.06152.3%44.1%
$317.50Jul 24Jul 31$0.0617.5%16.5%
$275.00Jul 14Jul 16$0.07123.0%38.1%
$286.00Jul 14Jul 15$0.0757.9%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 17Jul 22$0.0544.7%31.9%
$262.00Jul 17Jul 24$0.0650.4%32.8%
$269.00Jul 17Jul 22$0.0642.0%29.9%
$287.00Jul 14Jul 15$0.0751.9%27.3%
$299.00Jul 14Jul 15$0.0730.2%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 487 found (cheapest 0.32% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.34$0.61$0.95$294.05$295.950.32%
$294.00Jul 14$0.95$0.23$1.18$292.82$295.180.40%
$296.00Jul 14$0.08$1.33$1.41$294.59$297.410.48%
$293.00Jul 14$1.82$0.09$1.91$291.09$294.910.65%
$297.00Jul 14$0.02$2.29$2.31$294.69$299.310.78%
$295.00Jul 15$1.14$1.39$2.53$292.47$297.530.86%
$296.00Jul 15$0.70$1.95$2.65$293.35$298.650.90%
$294.00Jul 15$1.71$0.96$2.67$291.33$296.670.91%
$292.00Jul 14$2.76$0.04$2.80$289.20$294.800.95%
$297.00Jul 15$0.40$2.65$3.05$293.95$300.051.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.06% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$293.00Jul 14$0.08$0.09$0.17$292.83$296.17
$296.00$294.00Jul 14$0.08$0.23$0.31$293.69$296.31
$299.00$290.00Jul 15$0.11$0.21$0.32$289.68$299.32
$298.00$290.00Jul 15$0.21$0.21$0.42$289.58$298.42
$299.00$291.00Jul 15$0.11$0.31$0.42$290.58$299.42
$295.00$293.00Jul 14$0.34$0.09$0.43$292.57$295.43
$298.00$291.00Jul 15$0.21$0.31$0.52$290.48$298.52
$295.00$294.00Jul 14$0.34$0.23$0.57$293.43$295.57
$299.00$292.00Jul 15$0.11$0.45$0.56$291.44$299.56
$297.00$290.00Jul 15$0.40$0.21$0.61$289.39$297.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 447 found (best R:R 44.45, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
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
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
290/291292/293Jul 16$0.90$0.109.00$290.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 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$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$320.00$325.00$330.00Aug 14$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$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. 421 found (best net $-0.35, 398 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.35$24.65
$260.00$276.001:2Jul 21-$3.16$12.84
$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-$0.48$14.52
$340.00$322.001:2Jul 15-$9.28$8.72

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$8.630.510.1%2.93%3.02%318
$296.00Aug 28$8.060.490.4%2.73%3.16%19
$295.00Aug 21$7.820.500.1%2.65%2.74%1.5K22.2K
$297.00Aug 28$7.510.470.8%2.55%3.31%2130
$296.00Aug 21$7.260.490.4%2.46%2.89%143398
$297.50Aug 28$7.250.460.9%2.46%3.40%191
$295.00Aug 14$7.010.500.1%2.38%2.47%1797
$298.00Aug 28$6.990.451.1%2.37%3.48%84
$297.00Aug 21$6.710.470.8%2.28%3.04%122254
$296.00Aug 14$6.440.480.4%2.18%2.61%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 366,233
Total Puts 643,840
Put/Call Ratio 1.76
Net Difference -277,607

Prior's Put/Call Breakdown

Total Calls 264,357
Total Puts 438,473
Put/Call Ratio 1.66
Net Difference -174,116

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