Tour v330
IWM
iShares Russell 2000 ETF
$294.29 +0.27%
(7/14 13:30) ◀
|
Tuesday, July 14, 2026 (1:35pm)
January 2026
|
▶ (7/14 13:40)
◀ 7/14 13:35 ▶

Option Volume

Detail
ℹ
Current (07/14 1:35pm) 1,097,264
Calls: 409,773 (37%)
Puts: 687,491 (63%)
Prior (07/13) 826,853
Calls: 306,940 (37%)
Puts: 519,913 (63%)
Current vs Prior +32.70%
Calls: +33.50% (Calls)
Puts: +32.23% (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 -26.77%
Calls: -32.82%
Puts: -22.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 1:35pm) $105.41M
Calls: $27.32M (26%)
Puts: $78.10M (74%)
Prior (07/13) $78.02M
Calls: $16.57M (21%)
Puts: $61.45M (79%)
Current vs Prior +35.12%
Calls: +64.88%
Puts: +27.09%
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 -17.38%
Calls: -18.47%
Puts: -17.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:35pm) 1.68
Prior (07/13) 1.69
Current vs Prior -0.95%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +13.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 1:35pm) 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 0.47% | 1.00%1.00% | 1.54%1.54% | 2.51%1.00% | 5.18%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -64.25% | -35.63%+177.52% | -1.37%-24.62% | -14.21%-35.63% | -6.35%
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 -56.48% | -28.64%+93.85% | +14.18%+8.16% | -3.99%-51.08% | -17.44%
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 -64.25% | -35.63%+177.52% | -1.37%-24.62% | -14.21%-35.63% | -6.35%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 1.36%
Calls: 1.85% | 1.44%
Puts: 3.57% | 1.28%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -11.44% | -52.11%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -13.22% | -56.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($78.10M). 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
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
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 1,081 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1755.3355.44$55.390.2%--1.0020
$240.00Jul 1754.3354.44$54.390.2%--1.0071
$236.00Jul 1758.3258.44$58.380.2%--1.0022
$237.00Jul 1757.3257.44$57.380.2%--1.0030
$238.00Jul 1756.3256.44$56.380.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.6755.78$55.730.2%581.00--
$350.00Jul 1655.6755.78$55.730.2%31.00--
$340.00Jul 1545.6745.78$45.730.2%21.00--
$340.00Jul 1745.6745.78$45.730.2%11.00--
$335.00Jul 3140.6740.79$40.730.3%11.00--

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
$299.00Jul 150.050.06$0.0616.7%1.9K0.05929
$301.00Jul 160.050.06$0.0616.7%630.04702
$305.00Jul 200.050.06$0.0616.7%910.0381
$309.00Jul 230.050.06$0.0616.7%130.021
$335.00Aug 210.050.06$0.0616.7%190.01853
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 150.050.06$0.0616.7%6390.03424
$273.00Jul 170.050.06$0.0616.7%180.0112.6K
$274.00Jul 170.050.06$0.0616.7%820.0216.6K
$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. 516 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.2234.33$34.280.3%11.001
$265.00Jul 1429.2229.33$29.280.4%21.007
$270.00Jul 1424.2224.33$24.280.5%591.00--
$271.00Jul 1423.2223.33$23.280.5%1171.00--
$272.00Jul 1422.2222.33$22.280.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.679.79$9.731.2%51.00328
$305.00Jul 1710.6710.78$10.731.0%--1.0066
$306.00Jul 1711.6711.78$11.730.9%--1.0026
$307.00Jul 1712.6712.78$12.730.9%201.0039
$308.00Jul 1713.6713.78$13.730.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,101 active (total vol 1.1M, top 102.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.020.03$0.0333.3%102.5K0.062.4K
$295.00Jul 140.100.11$0.119.1%79.4K0.222.4K
$297.00Jul 140.000.01$0.01100.0%46.3K0.012.5K
$294.00Jul 140.530.54$0.541.9%21.3K0.631.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.260.27$0.273.7%99.7K0.371.3K
$293.00Jul 140.060.07$0.0714.3%59.2K0.122.2K
$290.00Jul 170.710.72$0.721.4%52.8K0.22153.7K
$285.00Aug 143.233.28$3.261.5%47.3K0.29314
$295.00Jul 140.820.85$0.843.6%40.4K0.78873

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 301.0%, max 1110.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21240.5%26.3%815.4%155.7K
$265.00Jul 14Aug 21206.4%25.0%726.2%39.1K
$318.00Jul 14Jul 21155.3%19.4%701.9%--229
$315.00Jul 14Aug 28138.0%17.9%671.2%101167
$314.00Jul 14Aug 28132.1%18.0%634.2%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28380.6%31.5%1110.1%866
$325.00Jul 14Aug 7194.3%16.8%1054.0%67--
$255.00Jul 14Aug 28274.9%27.2%909.3%1521
$320.00Jul 14Aug 21166.6%17.0%879.2%64226
$316.00Jul 14Jul 27143.8%15.3%840.9%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 513 found (best R:R 82.33, avg 3.75)

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$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 28$0.20$4.80$0.2024.00$325.20
$315.00$317.50Aug 7$0.12$2.38$0.1219.83$315.12
$320.00$325.00Aug 21$0.25$4.75$0.2519.00$320.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 28$0.12$9.88$0.1282.33$269.88
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$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
$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. 674 found (best R:R 144.45, avg 2.47)

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$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.73$9.73$0.2736.04$259.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.77$4.77$0.2320.74$315.23
$314.00$310.00Aug 7$3.76$3.76$0.2415.67$310.24
$310.00$308.00Jul 31$1.87$1.87$0.1314.38$308.13
$304.00$301.00Jul 21$2.76$2.76$0.2411.50$301.24
$305.00$301.00Jul 22$3.64$3.64$0.3610.11$301.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 14Jul 15$0.0584.5%32.3%
$270.00Jul 14Jul 16$0.06172.5%43.9%
$275.00Jul 14Jul 16$0.08138.8%37.8%
$286.00Jul 14Jul 15$0.0863.8%27.9%
$282.50Jul 15Jul 16$0.0833.5%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0533.5%28.8%
$266.00Jul 17Jul 22$0.0544.4%31.6%
$262.00Jul 17Jul 24$0.0650.2%32.5%
$263.00Jul 17Jul 24$0.0648.7%31.9%
$269.00Jul 17Jul 22$0.0641.7%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 492 found (cheapest 0.28% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.54$0.27$0.81$293.19$294.810.28%
$295.00Jul 14$0.11$0.84$0.95$294.05$295.950.32%
$293.00Jul 14$1.37$0.07$1.44$291.56$294.440.49%
$296.00Jul 14$0.03$1.72$1.75$294.25$297.750.59%
$292.00Jul 14$2.30$0.03$2.33$289.67$294.330.79%
$295.00Jul 15$0.88$1.56$2.44$292.56$297.440.83%
$294.00Jul 15$1.39$1.08$2.47$291.53$296.470.84%
$296.00Jul 15$0.50$2.19$2.69$293.31$298.690.91%
$297.00Jul 14$0.01$2.72$2.73$294.27$299.730.93%
$293.00Jul 15$2.03$0.72$2.75$290.25$295.750.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 374 found (cheapest 0.03% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$293.00Jul 14$0.03$0.07$0.10$292.90$296.10
$295.00$293.00Jul 14$0.11$0.07$0.18$292.82$295.18
$296.00$294.00Jul 14$0.03$0.27$0.30$293.70$296.30
$298.00$290.00Jul 15$0.13$0.22$0.35$289.65$298.35
$295.00$294.00Jul 14$0.11$0.27$0.38$293.62$295.38
$297.00$290.00Jul 15$0.26$0.22$0.48$289.52$297.48
$298.00$291.00Jul 15$0.13$0.33$0.46$290.54$298.46
$297.00$291.00Jul 15$0.26$0.33$0.59$290.41$297.59
$298.00$292.00Jul 15$0.13$0.48$0.61$291.39$298.61
$299.00$290.00Jul 16$0.19$0.46$0.65$289.35$299.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 26.78, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/276Aug 14$5.53$0.4711.77$254.47$275.53
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
272/273276/278Aug 14$1.83$0.1710.76$271.17$277.83
270/271272/275Aug 21$2.73$0.2710.11$268.27$274.73
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90
285/286289/290Jul 27$0.90$0.109.00$285.10$289.90

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
$245.00$250.00$255.00Aug 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
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$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. 428 found (best net $--, 403 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.70$13.30
$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
$335.00$340.001:2Aug 21$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-$0.85$14.15
$270.00$260.001:2Jul 28$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.81%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.280.500.2%2.81%3.05%368
$296.00Aug 28$7.730.480.6%2.63%3.21%29
$295.00Aug 21$7.470.490.2%2.54%2.78%1.6K22.2K
$297.00Aug 28$7.190.460.9%2.44%3.36%2130
$296.00Aug 21$6.920.480.6%2.35%2.93%221398
$297.50Aug 28$6.930.451.1%2.35%3.45%191
$298.00Aug 28$6.680.441.3%2.27%3.53%84
$295.00Aug 14$6.650.490.2%2.26%2.50%2397
$297.00Aug 21$6.390.460.9%2.17%3.09%127254
$296.00Aug 14$6.100.470.6%2.07%2.65%11150

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 409,773
Total Puts 687,491
Put/Call Ratio 1.68
Net Difference -277,718

Prior's Put/Call Breakdown

Total Calls 306,940
Total Puts 519,913
Put/Call Ratio 1.69
Net Difference -212,973

Prior 7-Day Put/Call Summary

Total Calls 4,269,438
Total Puts 6,218,555
Average Put/Call Ratio 1.48
Ratio Trend Falling

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