Tour v330
IWM
iShares Russell 2000 ETF
$294.64 +0.40%
(7/14 12:45) ◀
|
Tuesday, July 14, 2026 (12:50pm)
January 2026
|
▶ (7/14 12:55)
◀ 7/14 12:50 ▶

Option Volume

Detail
ℹ
Current (07/14 12:50pm) 1,019,790
Calls: 370,972 (36%)
Puts: 648,818 (64%)
Prior (07/13) 712,596
Calls: 268,597 (38%)
Puts: 443,999 (62%)
Current vs Prior +43.11%
Calls: +38.11% (Calls)
Puts: +46.13% (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 -31.94%
Calls: -39.18%
Puts: -26.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:50pm) $102.04M
Calls: $28.76M (28%)
Puts: $73.27M (72%)
Prior (07/13) $68.81M
Calls: $15.28M (22%)
Puts: $53.53M (78%)
Current vs Prior +48.29%
Calls: +88.22%
Puts: +36.88%
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 -20.03%
Calls: -14.15%
Puts: -22.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:50pm) 1.75
Prior (07/13) 1.65
Current vs Prior +5.80%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +17.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:50pm) 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 0.52% | 1.05%1.05% | 1.59%1.59% | 2.58%1.05% | 5.26%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -60.16% | -32.65%+190.34% | +2.00%-22.05% | -11.87%-32.65% | -4.93%
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 -51.49% | -25.34%+102.80% | +18.09%+11.86% | -1.38%-48.82% | -16.19%
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 -60.16% | -32.65%+190.34% | +2.00%-22.05% | -11.87%-32.65% | -4.93%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.54% | 1.30%
Calls: 4.60% | 1.21%
Puts: 4.48% | 1.39%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +48.37% | -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 +45.38% | -58.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($73.27M). Extreme bearish P/C ratio of 1.75 - 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
12:50BEARISHBEARISHBEARISH
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 1,079 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1757.6857.79$57.740.2%--1.0030
$240.00Jul 3155.0855.19$55.140.2%--0.9958
$240.00Jul 2454.8754.98$54.930.2%--1.0037
$236.00Jul 1758.6758.79$58.730.2%--1.0022
$238.00Jul 1756.6756.79$56.730.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.3155.42$55.370.2%581.00--
$350.00Jul 1655.3155.44$55.380.2%31.00--
$340.00Jul 1545.3145.42$45.370.2%21.00--
$340.00Jul 1745.3145.42$45.370.2%11.00--
$335.00Jul 1740.3140.42$40.370.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 313 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.050.06$0.0616.7%95.1K0.102.4K
$304.00Jul 170.050.06$0.0616.7%1.6K0.034.0K
$306.00Jul 200.050.06$0.0616.7%10.03218
$311.00Jul 240.050.06$0.0616.7%--0.02854
$308.00Jul 220.060.07$0.0714.3%340.0355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 150.050.06$0.0616.7%4990.03424
$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
$265.00Jul 210.050.06$0.0616.7%--0.01318

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 1434.5734.69$34.630.3%11.001
$265.00Jul 1429.5829.69$29.640.4%21.007
$270.00Jul 1424.5724.69$24.630.5%591.00--
$271.00Jul 1423.5823.69$23.640.5%1171.00--
$272.00Jul 1422.5822.69$22.640.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 156.326.43$6.381.7%41.0037
$302.00Jul 157.327.43$7.381.5%171.0047
$303.00Jul 158.328.44$8.381.4%41.0011
$304.00Jul 159.319.43$9.371.3%21.00--
$305.00Jul 1510.3110.42$10.371.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,076 active (total vol 1.0M, top 95.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.050.06$0.0616.7%95.1K0.102.4K
$295.00Jul 140.280.30$0.296.9%66.2K0.372.4K
$297.00Jul 140.010.02$0.0250.0%45.3K0.032.5K
$294.00Jul 140.850.89$0.874.6%17.4K0.701.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.230.24$0.244.2%87.7K0.301.3K
$293.00Jul 140.080.09$0.0911.1%56.1K0.122.2K
$290.00Jul 170.690.70$0.701.4%52.3K0.21153.7K
$285.00Aug 143.233.29$3.261.8%47.3K0.28314
$295.00Jul 140.650.68$0.674.5%36.1K0.63873

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 253.7%, max 959.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21213.4%26.7%700.0%155.7K
$265.00Jul 14Aug 21183.4%25.4%623.5%29.1K
$318.00Jul 14Jul 21135.0%19.1%608.5%--229
$315.00Jul 14Aug 28119.8%18.1%561.4%101167
$270.00Jul 14Aug 21153.6%24.1%536.9%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28336.8%31.8%959.4%866
$325.00Jul 14Aug 7169.4%17.0%893.9%67--
$255.00Jul 14Aug 28243.7%27.6%783.8%1521
$320.00Jul 14Aug 21145.0%17.2%742.2%64226
$260.00Jul 14Aug 28213.4%26.3%712.7%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 82.33, avg 4.08)

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$0.10$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$0.17$4.83$0.1728.41$320.17
$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. 688 found (best R:R 144.45, avg 2.39)

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
$317.50$315.00Aug 14$2.40$2.40$0.1024.00$315.10
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$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
$304.00$301.00Jul 21$2.70$2.70$0.309.00$301.30

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$0.06153.6%44.1%
$317.50Jul 24Jul 31$0.0617.5%16.6%
$275.00Jul 14Jul 16$0.07123.9%38.1%
$286.00Jul 14Jul 15$0.0758.1%28.5%
$282.50Jul 15Jul 16$0.0733.9%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.05114.6%17.0%
$282.50Jul 15Jul 16$0.0533.9%29.2%
$266.00Jul 17Jul 22$0.0544.6%31.8%
$262.00Jul 17Jul 24$0.0650.4%32.8%
$269.00Jul 17Jul 22$0.0641.9%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 487 found (cheapest 0.33% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.29$0.67$0.96$294.04$295.960.33%
$294.00Jul 14$0.87$0.24$1.11$292.89$295.110.38%
$296.00Jul 14$0.06$1.43$1.49$294.51$297.490.51%
$293.00Jul 14$1.71$0.09$1.80$291.20$294.800.61%
$297.00Jul 14$0.02$2.38$2.40$294.60$299.400.81%
$295.00Jul 15$1.09$1.44$2.53$292.47$297.530.86%
$294.00Jul 15$1.65$1.00$2.65$291.35$296.650.90%
$296.00Jul 15$0.67$2.01$2.68$293.32$298.680.91%
$292.00Jul 14$2.66$0.04$2.70$289.30$294.700.92%
$293.00Jul 15$2.34$0.68$3.02$289.98$296.021.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 14$0.06$0.04$0.10$291.90$296.10
$296.00$293.00Jul 14$0.06$0.09$0.15$292.85$296.15
$296.00$294.00Jul 14$0.06$0.24$0.30$293.70$296.30
$295.00$292.00Jul 14$0.29$0.04$0.33$291.67$295.33
$299.00$290.00Jul 15$0.10$0.22$0.32$289.68$299.32
$295.00$293.00Jul 14$0.29$0.09$0.38$292.62$295.38
$298.00$290.00Jul 15$0.20$0.22$0.42$289.58$298.42
$299.00$291.00Jul 15$0.10$0.31$0.41$290.59$299.41
$298.00$291.00Jul 15$0.20$0.31$0.51$290.49$298.51
$295.00$294.00Jul 14$0.29$0.24$0.53$293.47$295.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 44.45, avg credit $1.20)

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
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
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$4.59$0.4111.20$265.41$279.59
273/274276/278Aug 14$1.83$0.1710.76$272.17$277.83
291/292293/294Jul 21$0.90$0.109.00$291.10$293.90
290/291292/293Jul 22$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. 151 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
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
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$0.10$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. 426 found (best net $-0.25, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.25$24.75
$260.00$276.001:2Jul 21-$3.06$12.94
$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-$0.57$14.43
$340.00$322.001:2Jul 15-$9.37$8.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.91%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.580.500.1%2.91%3.03%328
$296.00Aug 28$8.010.490.5%2.72%3.18%19
$295.00Aug 21$7.770.500.1%2.64%2.76%1.5K22.2K
$297.00Aug 28$7.470.470.8%2.54%3.34%2130
$296.00Aug 21$7.210.480.5%2.45%2.91%143398
$297.50Aug 28$7.200.461.0%2.44%3.41%191
$295.00Aug 14$6.950.500.1%2.36%2.48%1797
$298.00Aug 28$6.950.451.1%2.36%3.50%84
$297.00Aug 21$6.670.460.8%2.26%3.06%122254
$296.00Aug 14$6.390.480.5%2.17%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 370,972
Total Puts 648,818
Put/Call Ratio 1.75
Net Difference -277,846

Prior's Put/Call Breakdown

Total Calls 268,597
Total Puts 443,999
Put/Call Ratio 1.65
Net Difference -175,402

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