Tour v330
IWM
iShares Russell 2000 ETF
$294.64 +0.40%
(7/14 11:55) ◀
|
Tuesday, July 14, 2026 (12:00pm)
January 2026
|
▶ (7/14 12:05)
◀ 7/14 12:00 ▶

Option Volume

Detail
ℹ
Current (07/14 12:00pm) 896,520
Calls: 322,563 (36%)
Puts: 573,957 (64%)
Prior (07/13) 563,929
Calls: 219,931 (39%)
Puts: 343,998 (61%)
Current vs Prior +58.98%
Calls: +46.67% (Calls)
Puts: +66.85% (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 -40.16%
Calls: -47.11%
Puts: -35.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:00pm) $91.18M
Calls: $23.28M (26%)
Puts: $67.90M (74%)
Prior (07/13) $47.79M
Calls: $13.06M (27%)
Puts: $34.73M (73%)
Current vs Prior +90.79%
Calls: +78.25%
Puts: +95.50%
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 -28.54%
Calls: -30.50%
Puts: -27.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:00pm) 1.78
Prior (07/13) 1.56
Current vs Prior +13.76%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +19.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:00pm) 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% | 1.07%1.07% | 1.61%1.61% | 2.59%1.07% | 5.28%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -57.05% | -31.13%+196.93% | +3.31%-21.05% | -11.52%-31.13% | -4.63%
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 -47.71% | -23.65%+107.41% | +19.60%+13.29% | -0.99%-47.65% | -15.92%
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 -57.05% | -31.13%+196.93% | +3.31%-21.05% | -11.52%-31.13% | -4.63%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.45% | 1.27%
Calls: 2.15% | 1.18%
Puts: 2.74% | 1.36%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -19.93% | -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 -21.55% | -59.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($67.90M). Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 59% vs prior. Extreme bearish P/C ratio of 1.78 - 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
12:00BEARISHBEARISHBEARISH
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 1,089 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1755.6855.79$55.740.2%--1.0020
$240.00Jul 1754.6854.79$54.740.2%--1.0071
$236.00Jul 1758.6758.79$58.730.2%--1.0022
$237.00Jul 1757.6757.79$57.730.2%--1.0030
$238.00Jul 1756.6756.79$56.730.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.3255.43$55.380.2%581.00--
$350.00Jul 1655.3255.43$55.380.2%31.00--
$340.00Jul 1545.3245.44$45.380.3%21.00--
$340.00Jul 1745.3245.44$45.380.3%11.00--
$335.00Jul 1740.3240.43$40.380.3%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
$302.00Jul 160.050.06$0.0616.7%630.042.5K
$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%6060.034.0K
$307.00Jul 210.060.07$0.0714.3%--0.0333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 140.050.06$0.0616.7%28.3K0.075.2K
$280.00Jul 160.050.06$0.0616.7%30.021.2K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 503 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1634.6234.73$34.670.3%11.00--
$270.00Jul 1624.6324.75$24.690.5%61.00--
$275.00Jul 1619.6419.76$19.700.6%11.00--
$280.00Jul 1614.6814.78$14.730.7%21.001
$260.00Jul 2134.7734.89$34.830.3%501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 143.323.42$3.373.0%2471.00497
$299.00Jul 144.324.42$4.372.3%3851.00442
$300.00Jul 145.325.42$5.371.9%3841.00367
$301.00Jul 146.326.42$6.371.6%321.001
$302.00Jul 147.327.42$7.371.4%291.004

Most actively traded options today. High liquidity = easy entry/exit. 1,045 active (total vol 896.4K, top 84.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.080.09$0.0911.1%84.2K0.142.4K
$295.00Jul 140.350.36$0.362.8%55.1K0.402.4K
$297.00Jul 140.010.02$0.0250.0%42.7K0.032.5K
$298.00Jul 140.000.01$0.01100.0%16.5K0.012.9K
$294.00Jul 140.920.94$0.932.2%15.3K0.691.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.300.32$0.316.5%75.3K0.311.3K
$293.00Jul 140.120.13$0.137.7%52.7K0.142.2K
$290.00Jul 170.720.73$0.731.4%51.0K0.21153.7K
$285.00Aug 143.243.30$3.271.8%47.3K0.28314
$295.00Jul 140.720.74$0.732.7%30.9K0.60873

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 226.4%, max 848.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21191.6%26.7%618.1%55.7K
$265.00Jul 14Aug 21164.7%25.4%548.7%29.1K
$318.00Jul 14Jul 21120.8%19.0%535.9%--229
$315.00Jul 14Aug 28107.2%18.2%488.4%96167
$270.00Jul 14Aug 21138.0%24.1%471.9%587.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28302.2%31.9%848.6%866
$325.00Jul 14Aug 7151.7%17.0%790.9%51--
$255.00Jul 14Aug 28218.7%27.6%693.3%1521
$320.00Jul 14Aug 21129.8%17.3%651.4%61226
$260.00Jul 14Aug 28191.6%26.3%628.7%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 514 found (best R:R 49.00, avg 3.75)

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 28$0.13$4.87$0.1337.46$249.87
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$280.00$260.00Jul 28$0.60$19.40$0.6032.33$279.40
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 144.45, avg 2.55)

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$4.88$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$4.87$4.87$0.1337.46$280.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$310.00Jul 31$14.89$14.89$0.11135.36$310.11
$309.00$301.00Jul 20$7.72$7.72$0.2827.57$301.28
$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

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
$270.00Jul 14Jul 16$0.06138.0%43.8%
$317.50Jul 24Jul 31$0.0617.5%16.5%
$275.00Jul 14Jul 16$0.07111.4%37.8%
$286.00Jul 14Jul 15$0.0852.3%29.0%
$282.50Jul 15Jul 16$0.0833.4%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.05102.5%17.1%
$286.00Jul 14Jul 15$0.0652.3%29.0%
$282.50Jul 15Jul 16$0.0633.4%29.7%
$262.00Jul 17Jul 24$0.0650.1%33.0%
$269.00Jul 17Jul 22$0.0643.1%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.37% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.36$0.73$1.09$293.91$296.090.37%
$294.00Jul 14$0.93$0.31$1.24$292.76$295.240.42%
$296.00Jul 14$0.09$1.47$1.56$294.44$297.560.53%
$293.00Jul 14$1.77$0.13$1.90$291.10$294.900.64%
$297.00Jul 14$0.02$2.38$2.40$294.60$299.400.81%
$295.00Jul 15$1.13$1.47$2.60$292.40$297.600.88%
$294.00Jul 15$1.69$1.02$2.71$291.29$296.710.92%
$292.00Jul 14$2.68$0.06$2.74$289.26$294.740.93%
$296.00Jul 15$0.70$2.04$2.74$293.26$298.740.93%
$293.00Jul 15$2.37$0.71$3.08$289.92$296.081.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 14$0.09$0.06$0.15$291.85$296.15
$296.00$293.00Jul 14$0.09$0.13$0.22$292.78$296.22
$299.00$290.00Jul 15$0.11$0.23$0.34$289.66$299.34
$295.00$292.00Jul 14$0.36$0.06$0.42$291.58$295.42
$296.00$294.00Jul 14$0.09$0.31$0.40$293.60$296.40
$298.00$290.00Jul 15$0.21$0.23$0.44$289.56$298.44
$299.00$291.00Jul 15$0.11$0.34$0.45$290.55$299.45
$295.00$293.00Jul 14$0.36$0.13$0.49$292.51$295.49
$298.00$291.00Jul 15$0.21$0.34$0.55$290.45$298.55
$299.00$292.00Jul 15$0.11$0.49$0.60$291.40$299.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 474 found (best R:R 30.25, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
273/274276/278Aug 14$1.82$0.1810.11$272.18$277.82
270/271272/275Aug 21$2.73$0.2710.11$268.27$274.73
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90
289/290292/293Jul 23$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 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$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$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. 419 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-$3.05$12.95
$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-$0.60$14.40
$340.00$322.001:2Jul 15-$9.38$8.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 2.92%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.610.500.1%2.92%3.04%298
$296.00Aug 28$8.040.490.5%2.73%3.19%19
$295.00Aug 21$7.800.500.1%2.65%2.77%1.4K22.2K
$297.00Aug 28$7.500.470.8%2.55%3.35%2130
$296.00Aug 21$7.240.490.5%2.46%2.92%97398
$297.50Aug 28$7.240.461.0%2.46%3.43%191
$295.00Aug 14$6.970.500.1%2.37%2.49%1797
$298.00Aug 28$6.980.451.1%2.37%3.51%84
$297.00Aug 21$6.700.470.8%2.27%3.07%121254
$296.00Aug 14$6.420.480.5%2.18%2.64%1150

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 322,563
Total Puts 573,957
Put/Call Ratio 1.78
Net Difference -251,394

Prior's Put/Call Breakdown

Total Calls 219,931
Total Puts 343,998
Put/Call Ratio 1.56
Net Difference -124,067

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