Tour v330
IWM
iShares Russell 2000 ETF
$294.51 +0.35%
(7/14 13:20) ◀
|
Tuesday, July 14, 2026 (1:25pm)
January 2026
|
▶ (7/14 13:30)
◀ 7/14 13:25 ▶

Option Volume

Detail
ℹ
Current (07/14 1:25pm) 1,082,957
Calls: 403,417 (37%)
Puts: 679,540 (63%)
Prior (07/13) 794,984
Calls: 299,126 (38%)
Puts: 495,858 (62%)
Current vs Prior +36.22%
Calls: +34.87% (Calls)
Puts: +37.04% (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 -27.72%
Calls: -33.86%
Puts: -23.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 1:25pm) $103.15M
Calls: $28.59M (28%)
Puts: $74.56M (72%)
Prior (07/13) $73.71M
Calls: $17.11M (23%)
Puts: $56.60M (77%)
Current vs Prior +39.94%
Calls: +67.11%
Puts: +31.73%
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 -19.16%
Calls: -14.68%
Puts: -20.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:25pm) 1.68
Prior (07/13) 1.66
Current vs Prior +1.61%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +13.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 1:25pm) 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 0.47% | 1.01%1.01% | 1.54%1.54% | 2.52%1.01% | 5.19%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -64.28% | -35.24%+179.21% | -1.01%-24.35% | -13.81%-35.24% | -6.18%
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 -56.51% | -28.21%+95.03% | +14.60%+8.56% | -3.54%-50.78% | -17.29%
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 -64.28% | -35.24%+179.21% | -1.01%-24.35% | -13.81%-35.24% | -6.18%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.35% | 1.67%
Calls: 4.29% | 1.97%
Puts: 4.41% | 1.38%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +42.16% | -41.20%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +39.30% | -46.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($74.56M). Extreme bearish P/C ratio of 1.68 - 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
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
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 1,076 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5558.66$58.610.2%--1.0022
$237.00Jul 1757.5557.66$57.610.2%--1.0030
$238.00Jul 1756.5556.66$56.610.2%--1.0080
$239.00Jul 1755.5555.66$55.610.2%--1.0020
$240.00Jul 1754.5554.66$54.610.2%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.4555.56$55.510.2%581.00--
$350.00Jul 1655.4555.56$55.510.2%31.00--
$340.00Jul 1545.4545.56$45.510.2%21.00--
$340.00Jul 1745.4545.56$45.510.2%11.00--
$335.00Jul 1740.4540.56$40.510.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 220.050.06$0.0616.7%360.0255
$335.00Aug 210.050.06$0.0616.7%190.01853
$299.00Jul 150.060.07$0.0714.3%1.9K0.06929
$301.00Jul 160.060.07$0.0714.3%630.04702
$303.00Jul 170.060.07$0.0714.3%2.4K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 140.050.06$0.0616.7%58.3K0.102.2K
$286.00Jul 150.050.06$0.0616.7%6390.03424
$274.00Jul 170.050.06$0.0616.7%820.0116.6K
$275.00Jul 170.050.06$0.0616.7%1930.0247.3K
$268.00Jul 200.050.06$0.0616.7%--0.0145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 514 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.4434.55$34.490.3%11.001
$265.00Jul 1429.4429.55$29.500.4%21.007
$270.00Jul 1424.4424.55$24.500.4%591.00--
$271.00Jul 1423.4423.55$23.500.5%1171.00--
$272.00Jul 1422.4422.55$22.500.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.459.57$9.511.3%51.00328
$305.00Jul 1710.4510.56$10.511.0%--1.0066
$306.00Jul 1711.4611.56$11.510.9%--1.0026
$307.00Jul 1712.4512.56$12.510.9%201.0039
$308.00Jul 1713.4513.56$13.510.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,098 active (total vol 1.1M, top 101.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.020.03$0.0333.3%101.5K0.062.4K
$295.00Jul 140.160.18$0.1711.8%76.6K0.292.4K
$297.00Jul 140.000.01$0.01100.0%46.2K0.012.5K
$294.00Jul 140.680.71$0.704.3%20.8K0.691.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.190.21$0.2010.0%97.5K0.321.3K
$293.00Jul 140.050.06$0.0616.7%58.3K0.102.2K
$290.00Jul 170.680.69$0.691.4%52.8K0.21153.7K
$285.00Aug 143.183.23$3.211.6%47.3K0.28314
$295.00Jul 140.660.69$0.684.4%39.4K0.71873

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 289.6%, max 1070.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21233.5%26.4%785.9%155.7K
$265.00Jul 14Aug 21200.6%25.0%700.9%39.1K
$318.00Jul 14Jul 21149.1%19.2%676.1%--229
$315.00Jul 14Aug 28132.4%17.9%638.6%101167
$270.00Jul 14Aug 21167.8%23.8%604.5%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28369.0%31.5%1070.6%866
$325.00Jul 14Aug 7186.9%16.7%1018.0%67--
$255.00Jul 14Aug 28266.8%27.2%879.6%1521
$320.00Jul 14Aug 21160.1%17.0%842.0%64226
$316.00Jul 14Jul 27138.0%15.2%810.2%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 75.92, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 21$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 14$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 28$0.21$4.79$0.2122.81$325.21
$320.00$325.00Aug 21$0.25$4.75$0.2519.00$320.25
$315.00$317.50Aug 7$0.13$2.37$0.1318.23$315.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 28$0.13$9.87$0.1375.92$269.87
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$255.00$250.00Aug 28$0.17$4.83$0.1728.41$254.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 144.45, avg 2.41)

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
$320.00$315.00Aug 21$4.75$4.75$0.2519.00$315.25
$314.00$310.00Aug 7$3.73$3.73$0.2713.81$310.27
$310.00$308.00Jul 31$1.86$1.86$0.1413.29$308.14
$304.00$301.00Jul 21$2.74$2.74$0.2610.54$301.26
$305.00$301.00Jul 22$3.61$3.61$0.399.26$301.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 14Jul 15$0.0582.8%32.6%
$317.50Jul 24Jul 31$0.0517.7%16.3%
$260.00Jul 14Jul 16$0.06233.5%55.1%
$270.00Jul 14Jul 16$0.06167.8%44.1%
$299.00Jul 14Jul 15$0.0635.2%17.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 17Jul 22$0.0544.6%31.8%
$287.00Jul 14Jul 15$0.0656.1%26.7%
$262.00Jul 17Jul 24$0.0650.4%32.7%
$263.00Jul 17Jul 24$0.0648.9%32.0%
$269.00Jul 17Jul 22$0.0641.9%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.29% of stock, avg 5.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.17$0.68$0.85$294.15$295.850.29%
$294.00Jul 14$0.70$0.20$0.90$293.10$294.900.31%
$296.00Jul 14$0.03$1.53$1.56$294.44$297.560.53%
$293.00Jul 14$1.56$0.06$1.62$291.38$294.620.55%
$295.00Jul 15$0.97$1.45$2.42$292.58$297.420.82%
$294.00Jul 15$1.52$0.99$2.51$291.49$296.510.85%
$297.00Jul 14$0.01$2.51$2.52$294.48$299.520.86%
$292.00Jul 14$2.52$0.03$2.55$289.45$294.550.87%
$296.00Jul 15$0.57$2.05$2.62$293.38$298.620.89%
$293.00Jul 15$2.19$0.67$2.86$290.14$295.860.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$293.00Jul 14$0.03$0.06$0.09$292.91$296.09
$295.00$293.00Jul 14$0.17$0.06$0.23$292.77$295.23
$296.00$294.00Jul 14$0.03$0.20$0.23$293.77$296.23
$299.00$290.00Jul 15$0.07$0.21$0.28$289.72$299.28
$298.00$290.00Jul 15$0.15$0.21$0.36$289.64$298.36
$295.00$294.00Jul 14$0.17$0.20$0.37$293.63$295.37
$299.00$291.00Jul 15$0.07$0.30$0.37$290.63$299.37
$298.00$291.00Jul 15$0.15$0.30$0.45$290.55$298.45
$297.00$290.00Jul 15$0.30$0.21$0.51$289.49$297.51
$299.00$292.00Jul 15$0.07$0.45$0.52$291.48$299.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 30.25, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
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
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
294/295296/297Jul 23$0.90$0.109.00$294.10$296.90
285/286289/290Jul 27$0.90$0.109.00$285.10$289.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
290/291293/294Jul 28$0.90$0.109.00$290.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$282.50$285.00$287.50Jul 16$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 431 found (best net $-0.05, 406 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.05$24.95
$260.00$276.001:2Jul 21-$2.92$13.08
$311.00$318.001:2Jul 21$0.00$7.00
$320.00$325.001:2Jul 31$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-$0.65$14.35
$340.00$322.001:2Jul 15-$9.51$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.86%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.410.500.2%2.86%3.02%368
$296.00Aug 28$7.840.490.5%2.66%3.17%29
$295.00Aug 21$7.600.500.2%2.58%2.75%1.6K22.2K
$297.00Aug 28$7.300.470.8%2.48%3.32%2130
$296.00Aug 21$7.040.480.5%2.39%2.90%184398
$297.50Aug 28$7.040.461.0%2.39%3.41%191
$298.00Aug 28$6.790.451.2%2.31%3.49%84
$295.00Aug 14$6.780.500.2%2.30%2.47%2397
$297.00Aug 21$6.500.460.8%2.21%3.05%127254
$296.00Aug 14$6.220.480.5%2.11%2.62%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 403,417
Total Puts 679,540
Put/Call Ratio 1.68
Net Difference -276,123

Prior's Put/Call Breakdown

Total Calls 299,126
Total Puts 495,858
Put/Call Ratio 1.66
Net Difference -196,732

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