Tour v330
IWM
iShares Russell 2000 ETF
$294.87 +0.47%
(7/14 12:30) ◀
|
Tuesday, July 14, 2026 (12:35pm)
January 2026
|
▶ (7/14 12:40)
◀ 7/14 12:35 ▶

Option Volume

Detail
ℹ
Current (07/14 12:35pm) 991,925
Calls: 356,443 (36%)
Puts: 635,482 (64%)
Prior (07/13) 664,639
Calls: 249,926 (38%)
Puts: 414,713 (62%)
Current vs Prior +49.24%
Calls: +42.62% (Calls)
Puts: +53.23% (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 -33.80%
Calls: -41.56%
Puts: -28.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:35pm) $100.38M
Calls: $30.26M (30%)
Puts: $70.12M (70%)
Prior (07/13) $69.97M
Calls: $13.62M (19%)
Puts: $56.35M (81%)
Current vs Prior +43.47%
Calls: +122.22%
Puts: +24.44%
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 -21.32%
Calls: -9.68%
Puts: -25.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:35pm) 1.78
Prior (07/13) 1.66
Current vs Prior +7.44%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +20.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:35pm) 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 0.55% | 1.08%1.08% | 1.61%1.61% | 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 -57.86% | -30.96%+197.65% | +3.67%-20.77% | -11.02%-30.96% | -4.58%
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 -48.70% | -23.47%+107.91% | +20.01%+13.68% | -0.42%-47.53% | -15.87%
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 -57.86% | -30.96%+197.65% | +3.67%-20.77% | -11.02%-30.96% | -4.58%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.66% | 1.56%
Calls: 3.74% | 1.64%
Puts: 3.57% | 1.49%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +19.61% | -45.07%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +17.20% | -50.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($70.12M). Extreme bearish P/C ratio of 1.78 - 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
12:35BEARISHBEARISHBEARISH
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 1,087 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.9159.02$58.970.2%--1.0022
$237.00Jul 1757.9158.02$57.970.2%--1.0030
$238.00Jul 1756.9157.02$56.970.2%--1.0080
$239.00Jul 1755.9156.02$55.970.2%--1.0020
$240.00Jul 3155.3155.42$55.370.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.0955.20$55.150.2%581.00--
$350.00Jul 1655.0955.20$55.150.2%31.00--
$340.00Jul 1545.0945.20$45.150.2%21.00--
$340.00Jul 1745.0945.20$45.150.2%11.00--
$335.00Jul 1740.0940.20$40.150.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 318 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 150.050.06$0.0616.7%1.4K0.043.9K
$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
$307.00Jul 210.060.07$0.0714.3%--0.0333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 150.050.06$0.0616.7%4670.03424
$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

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
$260.00Jul 1434.8034.91$34.850.3%11.001
$265.00Jul 1429.8029.91$29.860.4%21.007
$270.00Jul 1424.8024.91$24.860.4%591.00--
$271.00Jul 1423.8023.91$23.860.5%1171.00--
$272.00Jul 1422.8022.91$22.860.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.0910.20$10.151.1%--1.0066
$306.00Jul 1711.0911.20$11.151.0%--1.0026
$307.00Jul 1712.0912.20$12.150.9%81.0039
$308.00Jul 1713.0913.20$13.150.8%11.001
$335.00Jul 1740.0940.20$40.150.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,068 active (total vol 991.8K, top 91.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.090.10$0.1010.0%91.7K0.162.4K
$295.00Jul 140.410.42$0.422.4%62.6K0.452.4K
$297.00Jul 140.010.02$0.0250.0%44.3K0.032.5K
$294.00Jul 141.051.09$1.073.7%16.7K0.741.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.210.22$0.224.5%83.6K0.261.3K
$293.00Jul 140.080.09$0.0911.1%55.2K0.112.2K
$290.00Jul 170.680.69$0.691.4%52.1K0.20153.7K
$285.00Aug 143.203.26$3.231.9%47.3K0.28314
$295.00Jul 140.550.57$0.563.6%34.2K0.55873

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 244.1%, max 925.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21207.7%26.7%676.3%55.7K
$265.00Jul 14Aug 21178.6%25.4%602.2%29.1K
$318.00Jul 14Jul 21129.4%18.9%585.2%--229
$315.00Jul 14Aug 28114.7%18.2%531.6%101167
$270.00Jul 14Aug 21149.8%24.2%519.2%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28327.0%31.9%925.7%866
$325.00Jul 14Aug 7162.7%16.9%860.8%67--
$255.00Jul 14Aug 28236.9%27.6%757.3%1521
$320.00Jul 14Aug 21139.1%17.2%706.3%64226
$260.00Jul 14Aug 28207.7%26.3%689.5%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 75.92, avg 4.15)

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
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 689 found (best R:R 159.00, avg 2.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.90$15.90$0.10159.00$275.90
$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$2.38$2.38$0.1219.83$315.12
$320.00$315.00Aug 21$4.69$4.69$0.3115.13$315.31
$314.00$310.00Aug 7$3.67$3.67$0.3311.12$310.33
$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. 73 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 14Jul 15$0.0580.8%35.4%
$283.00Jul 14Jul 15$0.0575.0%33.0%
$260.00Jul 14Jul 16$0.06207.7%55.2%
$270.00Jul 14Jul 16$0.06149.8%44.3%
$317.50Jul 24Jul 31$0.0617.4%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.05109.7%17.0%
$266.00Jul 17Jul 22$0.0545.8%32.0%
$282.50Jul 15Jul 16$0.0634.2%30.2%
$262.00Jul 17Jul 24$0.0650.6%32.9%
$269.00Jul 17Jul 22$0.0642.1%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.33% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.42$0.56$0.98$294.02$295.980.33%
$294.00Jul 14$1.07$0.22$1.29$292.71$295.290.44%
$296.00Jul 14$0.10$1.24$1.34$294.66$297.340.45%
$293.00Jul 14$1.94$0.09$2.03$290.97$295.030.69%
$297.00Jul 14$0.02$2.17$2.19$294.81$299.190.74%
$295.00Jul 15$1.23$1.34$2.57$292.43$297.570.87%
$296.00Jul 15$0.78$1.88$2.66$293.34$298.660.90%
$294.00Jul 15$1.83$0.94$2.77$291.23$296.770.94%
$292.00Jul 14$2.90$0.04$2.94$289.06$294.941.00%
$297.00Jul 15$0.44$2.56$3.00$294.00$300.001.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.06% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$293.00Jul 14$0.10$0.09$0.19$292.81$296.19
$296.00$294.00Jul 14$0.10$0.22$0.32$293.68$296.32
$299.00$290.00Jul 15$0.11$0.22$0.33$289.67$299.33
$299.00$291.00Jul 15$0.11$0.31$0.42$290.58$299.42
$298.00$290.00Jul 15$0.23$0.22$0.45$289.55$298.45
$295.00$293.00Jul 14$0.42$0.09$0.51$292.49$295.51
$298.00$291.00Jul 15$0.23$0.31$0.54$290.46$298.54
$299.00$292.00Jul 15$0.11$0.44$0.55$291.45$299.55
$295.00$294.00Jul 14$0.42$0.22$0.64$293.36$295.64
$297.00$290.00Jul 15$0.44$0.22$0.66$289.34$297.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 478 found (best R:R 44.45, avg credit $1.22)

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$5.62$0.3814.79$259.38$275.62
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
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$5.50$0.5011.00$249.50$275.50
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83

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$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$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$0.09$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
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 14$0.10$4.9049.00
$255.00$260.00$265.00Aug 28$0.11$4.8944.45

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 $-0.45, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.45$24.55
$260.00$276.001:2Jul 21-$3.27$12.73
$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-$0.38$14.62
$340.00$322.001:2Jul 15-$9.15$8.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.96%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.720.510.0%2.96%3.00%318
$296.00Aug 28$8.160.490.4%2.77%3.15%19
$295.00Aug 21$7.920.510.0%2.69%2.73%1.5K22.2K
$297.00Aug 28$7.610.470.7%2.58%3.30%2130
$296.00Aug 21$7.350.490.4%2.49%2.88%143398
$297.50Aug 28$7.340.470.9%2.49%3.38%191
$295.00Aug 14$7.100.510.0%2.41%2.45%1797
$298.00Aug 28$7.080.461.1%2.40%3.46%84
$297.00Aug 21$6.800.470.7%2.31%3.03%122254
$296.00Aug 14$6.540.490.4%2.22%2.60%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 356,443
Total Puts 635,482
Put/Call Ratio 1.78
Net Difference -279,039

Prior's Put/Call Breakdown

Total Calls 249,926
Total Puts 414,713
Put/Call Ratio 1.66
Net Difference -164,787

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