Tour v331
IWM
iShares Russell 2000 ETF
$294.40 +0.32%
(7/14 13:35) ◀
|
Tuesday, July 14, 2026 (1:40pm)
January 2026
|
▶
◀ 7/14 13:40

Option Volume

Detail
ℹ
Current (07/14 1:40pm) 1,105,067
Calls: 412,547 (37%)
Puts: 692,520 (63%)
Prior (07/13) 842,794
Calls: 309,153 (37%)
Puts: 533,641 (63%)
Current vs Prior +31.12%
Calls: +33.44% (Calls)
Puts: +29.77% (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 -26.24%
Calls: -32.36%
Puts: -22.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 1:40pm) $104.09M
Calls: $28.08M (27%)
Puts: $76.01M (73%)
Prior (07/13) $81.41M
Calls: $16.76M (21%)
Puts: $64.65M (79%)
Current vs Prior +27.86%
Calls: +67.57%
Puts: +17.57%
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 -18.42%
Calls: -16.19%
Puts: -19.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:40pm) 1.68
Prior (07/13) 1.73
Current vs Prior -2.75%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +13.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 1:40pm) 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 0.45% | 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 -65.56% | -35.65%+177.41% | -1.19%-24.48% | -14.24%-35.65% | -6.33%
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 -58.07% | -28.66%+93.77% | +14.39%+8.36% | -4.02%-51.10% | -17.42%
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 -65.56% | -35.65%+177.41% | -1.19%-24.48% | -14.24%-35.65% | -6.33%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.09% | 1.35%
Calls: 3.33% | 1.38%
Puts: 6.85% | 1.33%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +66.34% | -52.46%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +62.99% | -57.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($76.01M). 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
13:40BEARISHBEARISHBEARISH
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 1,077 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3154.8554.96$54.910.2%--0.9958
$240.00Jul 2454.6454.75$54.700.2%--1.0037
$236.00Jul 1758.4558.57$58.510.2%--1.0022
$241.00Jul 1753.4653.57$53.520.2%--1.0033
$237.00Jul 1757.4557.57$57.510.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.5455.65$55.600.2%581.00--
$350.00Jul 1655.5455.66$55.600.2%31.00--
$340.00Jul 1545.5445.65$45.600.2%21.00--
$340.00Jul 1745.5445.65$45.600.2%11.00--
$335.00Jul 1740.5440.65$40.600.3%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
$299.00Jul 150.050.06$0.0616.7%1.9K0.05929
$309.00Jul 230.050.06$0.0616.7%130.021
$335.00Aug 210.050.06$0.0616.7%190.01853
$303.00Jul 170.060.07$0.0714.3%2.4K0.043.8K
$306.00Jul 210.060.07$0.0714.3%40.0381
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 140.050.06$0.0616.7%59.3K0.102.2K
$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%820.0116.6K
$275.00Jul 170.050.06$0.0616.7%1930.0247.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 517 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.3534.46$34.410.3%11.001
$265.00Jul 1429.3529.46$29.410.4%21.007
$270.00Jul 1424.3524.46$24.410.5%591.00--
$271.00Jul 1423.3523.46$23.410.5%1171.00--
$272.00Jul 1422.3522.46$22.410.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.549.66$9.601.3%51.00328
$305.00Jul 1710.5410.66$10.601.1%--1.0066
$306.00Jul 1711.5411.66$11.601.0%--1.0026
$307.00Jul 1712.5412.66$12.601.0%201.0039
$308.00Jul 1713.5413.65$13.600.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,103 active (total vol 1.1M, top 103.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%103.4K0.042.4K
$295.00Jul 140.120.13$0.137.7%80.5K0.242.4K
$297.00Jul 140.000.01$0.01100.0%46.3K0.012.5K
$294.00Jul 140.590.61$0.603.3%21.6K0.671.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.200.21$0.214.8%100.4K0.341.3K
$293.00Jul 140.050.06$0.0616.7%59.3K0.102.2K
$290.00Jul 170.690.70$0.701.4%52.8K0.21153.7K
$285.00Aug 143.193.24$3.221.6%47.3K0.28314
$295.00Jul 140.700.75$0.736.8%40.8K0.76873

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 305.4%, max 1125.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21244.0%26.3%827.1%155.7K
$265.00Jul 14Aug 21209.5%25.0%736.9%39.1K
$318.00Jul 14Jul 21156.8%19.3%712.2%--229
$315.00Jul 14Aug 28139.3%17.9%678.7%101167
$314.00Jul 14Aug 28133.4%18.0%642.2%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28385.9%31.5%1125.6%866
$325.00Jul 14Aug 7196.3%16.8%1069.2%67--
$255.00Jul 14Aug 28278.8%27.2%923.9%1521
$320.00Jul 14Aug 21168.3%17.0%891.8%64226
$316.00Jul 14Jul 27145.2%15.2%852.9%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 517 found (best R:R 75.92, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 14$0.15$4.85$0.1532.33$320.15
$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$0.13$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. 675 found (best R:R 132.33, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.88$15.88$0.12132.33$275.88
$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
$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$4.76$4.76$0.2419.83$315.24
$314.00$310.00Aug 7$3.75$3.75$0.2515.00$310.25
$310.00$308.00Jul 31$1.87$1.87$0.1314.38$308.13
$304.00$301.00Jul 21$2.74$2.74$0.2610.54$301.26
$305.00$301.00Jul 22$3.63$3.63$0.379.81$301.37

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
$260.00Jul 14Jul 16$0.05244.0%55.1%
$270.00Jul 14Jul 16$0.06175.2%44.0%
$275.00Jul 14Jul 16$0.07141.0%38.0%
$286.00Jul 14Jul 15$0.0765.2%28.2%
$282.50Jul 15Jul 16$0.0733.8%28.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0533.8%28.9%
$266.00Jul 17Jul 22$0.0544.5%31.7%
$262.00Jul 17Jul 24$0.0650.3%32.6%
$263.00Jul 17Jul 24$0.0648.8%32.0%
$269.00Jul 17Jul 22$0.0641.8%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.28% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.60$0.21$0.81$293.19$294.810.28%
$295.00Jul 14$0.13$0.73$0.86$294.14$295.860.29%
$293.00Jul 14$1.48$0.06$1.54$291.46$294.540.52%
$296.00Jul 14$0.02$1.61$1.63$294.37$297.630.55%
$295.00Jul 15$0.92$1.50$2.42$292.58$297.420.82%
$292.00Jul 14$2.42$0.03$2.45$289.55$294.450.83%
$294.00Jul 15$1.45$1.02$2.47$291.53$296.470.84%
$297.00Jul 14$0.01$2.60$2.61$294.39$299.610.89%
$296.00Jul 15$0.54$2.11$2.65$293.35$298.650.90%
$293.00Jul 15$2.11$0.69$2.80$290.20$295.800.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.06% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.13$0.06$0.19$292.81$295.19
$295.00$294.00Jul 14$0.13$0.21$0.34$293.66$295.34
$298.00$290.00Jul 15$0.14$0.21$0.35$289.65$298.35
$298.00$291.00Jul 15$0.14$0.31$0.45$290.55$298.45
$297.00$290.00Jul 15$0.29$0.21$0.50$289.50$297.50
$297.00$291.00Jul 15$0.29$0.31$0.60$290.40$297.60
$298.00$292.00Jul 15$0.14$0.46$0.60$291.40$298.60
$299.00$290.00Jul 16$0.20$0.44$0.64$289.36$299.64
$296.00$290.00Jul 15$0.54$0.21$0.75$289.25$296.75
$297.00$292.00Jul 15$0.29$0.46$0.75$291.25$297.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 28.41, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
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
272/273276/278Aug 14$1.84$0.1611.50$271.16$277.84
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90
260/265275/280Aug 28$4.48$0.528.62$260.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$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. 432 found (best net $--, 406 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.84$13.16
$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
$325.00$330.001:2Aug 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-$0.74$14.26
$340.00$322.001:2Jul 15-$9.60$8.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.84%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.360.500.2%2.84%3.04%368
$296.00Aug 28$7.800.480.5%2.65%3.19%29
$295.00Aug 21$7.540.500.2%2.56%2.76%1.6K22.2K
$297.00Aug 28$7.260.470.9%2.47%3.35%2130
$297.50Aug 28$7.000.461.1%2.38%3.43%191
$296.00Aug 21$6.980.480.5%2.37%2.91%244398
$298.00Aug 28$6.740.451.2%2.29%3.51%84
$295.00Aug 14$6.720.490.2%2.28%2.49%2397
$297.00Aug 21$6.450.460.9%2.19%3.07%127254
$296.00Aug 14$6.170.470.5%2.10%2.64%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 412,547
Total Puts 692,520
Put/Call Ratio 1.68
Net Difference -279,973

Prior's Put/Call Breakdown

Total Calls 309,153
Total Puts 533,641
Put/Call Ratio 1.73
Net Difference -224,488

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