Tour v331
IWM
iShares Russell 2000 ETF
$294.38 +0.31%
(7/14 13:40) ◀
|
Tuesday, July 14, 2026 (1:45pm)
January 2026
|
▶ (7/14 13:50)
◀ 7/14 13:45 ▶

Option Volume

Detail
ℹ
Current (07/14 1:45pm) 1,110,500
Calls: 414,560 (37%)
Puts: 695,940 (63%)
Prior (07/13) 853,076
Calls: 313,779 (37%)
Puts: 539,297 (63%)
Current vs Prior +30.18%
Calls: +32.12% (Calls)
Puts: +29.05% (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 -25.88%
Calls: -32.03%
Puts: -21.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 1:45pm) $104.38M
Calls: $27.89M (27%)
Puts: $76.48M (73%)
Prior (07/13) $76.61M
Calls: $17.88M (23%)
Puts: $58.73M (77%)
Current vs Prior +36.25%
Calls: +56.01%
Puts: +30.23%
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 -18.19%
Calls: -16.74%
Puts: -18.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:45pm) 1.68
Prior (07/13) 1.72
Current vs Prior -2.33%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +13.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 1:45pm) 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 -65.82% | -35.86%+176.50% | -1.18%-24.48% | -14.23%-35.87% | -6.32%
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 -58.39% | -28.90%+93.13% | +14.40%+8.37% | -4.01%-51.26% | -17.41%
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 -65.82% | -35.86%+176.50% | -1.18%-24.48% | -14.23%-35.87% | -6.32%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 1.36%
Calls: 1.75% | 1.40%
Puts: 5.33% | 1.32%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +15.69% | -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 +13.36% | -56.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($76.48M). 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
13:45BEARISHBEARISHBEARISH
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 1,082 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4358.54$58.490.2%--1.0022
$237.00Jul 1757.4357.55$57.490.2%--1.0030
$238.00Jul 1756.4356.55$56.490.2%--1.0080
$243.00Jul 1751.4451.55$51.500.2%11.006
$239.00Jul 1755.4355.55$55.490.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.5655.67$55.620.2%581.00--
$350.00Jul 1655.5655.68$55.620.2%31.00--
$340.00Jul 1545.5645.68$45.620.3%21.00--
$340.00Jul 1745.5645.68$45.620.3%11.00--
$335.00Jul 1740.5640.68$40.620.3%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
$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
$306.00Jul 210.060.07$0.0714.3%40.0381
$302.00Jul 170.090.10$0.1010.0%2.4K0.055.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 140.050.06$0.0616.7%59.6K0.112.2K
$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
$268.00Jul 200.050.06$0.0616.7%--0.0145

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 1434.3334.44$34.390.3%11.001
$265.00Jul 1429.3329.44$29.390.4%21.007
$270.00Jul 1424.3324.44$24.390.5%591.00--
$271.00Jul 1423.3323.44$23.390.5%1171.00--
$272.00Jul 1422.3322.44$22.390.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.579.68$9.631.1%51.00328
$305.00Jul 1710.5610.68$10.621.1%--1.0066
$306.00Jul 1711.5611.68$11.621.0%--1.0026
$307.00Jul 1712.5612.68$12.621.0%201.0039
$308.00Jul 1713.5613.68$13.620.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,103 active (total vol 1.1M, top 103.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%103.7K0.042.4K
$295.00Jul 140.110.12$0.128.3%81.4K0.232.4K
$297.00Jul 140.000.01$0.01100.0%46.3K0.012.5K
$294.00Jul 140.570.58$0.571.8%21.9K0.661.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.200.21$0.214.8%101.1K0.351.3K
$293.00Jul 140.050.06$0.0616.7%59.6K0.112.2K
$290.00Jul 170.690.71$0.702.9%52.8K0.21153.7K
$285.00Aug 143.193.25$3.221.9%47.3K0.28314
$295.00Jul 140.730.77$0.755.3%41.1K0.77873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 139 strikes (avg 313.4%, max 1145.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21247.8%26.3%840.7%155.7K
$265.00Jul 14Aug 21212.8%25.0%751.5%39.1K
$318.00Jul 14Jul 21159.6%19.3%725.5%--229
$315.00Jul 14Aug 28141.8%17.9%692.8%101167
$314.00Jul 14Aug 28135.8%18.0%655.5%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28392.1%31.5%1145.8%866
$325.00Jul 14Aug 7199.8%16.8%1088.3%67--
$255.00Jul 14Aug 28283.3%27.2%940.7%1521
$320.00Jul 14Aug 21171.2%17.0%908.5%64226
$316.00Jul 14Jul 27147.7%15.2%869.1%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 82.33, avg 3.81)

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
$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$0.12$9.88$0.1282.33$269.88
$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. 676 found (best R:R 132.33, avg 2.42)

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$12.85$12.85$0.1585.67$262.85
$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$3.64$3.64$0.3610.11$301.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.05177.9%44.0%
$275.00Jul 14Jul 16$0.07143.2%37.9%
$286.00Jul 14Jul 15$0.0766.0%28.2%
$282.50Jul 15Jul 16$0.0733.8%28.9%
$287.00Jul 14Jul 15$0.0958.8%26.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0533.8%28.9%
$266.00Jul 17Jul 22$0.0545.5%31.7%
$262.00Jul 17Jul 24$0.0650.3%32.6%
$263.00Jul 17Jul 24$0.0648.8%31.9%
$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 0.26% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.57$0.21$0.78$293.22$294.780.26%
$295.00Jul 14$0.12$0.75$0.87$294.13$295.870.30%
$293.00Jul 14$1.44$0.06$1.50$291.50$294.500.51%
$296.00Jul 14$0.02$1.63$1.65$294.35$297.650.56%
$295.00Jul 15$0.91$1.51$2.42$292.58$297.420.82%
$292.00Jul 14$2.41$0.03$2.44$289.56$294.440.83%
$294.00Jul 15$1.43$1.04$2.47$291.53$296.470.84%
$297.00Jul 14$0.01$2.62$2.63$294.37$299.630.89%
$296.00Jul 15$0.53$2.13$2.66$293.34$298.660.90%
$293.00Jul 15$2.10$0.70$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$0.12$0.06$0.18$292.82$295.18
$295.00$294.00Jul 14$0.12$0.21$0.33$293.67$295.33
$298.00$290.00Jul 15$0.13$0.22$0.35$289.65$298.35
$298.00$291.00Jul 15$0.13$0.31$0.44$290.56$298.44
$297.00$290.00Jul 15$0.28$0.22$0.50$289.50$297.50
$297.00$291.00Jul 15$0.28$0.31$0.59$290.41$297.59
$298.00$292.00Jul 15$0.13$0.47$0.60$291.40$298.60
$299.00$290.00Jul 16$0.19$0.45$0.64$289.36$299.64
$296.00$290.00Jul 15$0.53$0.22$0.75$289.25$296.75
$297.00$292.00Jul 15$0.28$0.47$0.75$291.25$297.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 28.41, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
260/265270/276Aug 14$5.63$0.3715.22$259.37$275.63
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$4.58$0.4210.90$265.42$279.58
270/271272/275Aug 21$2.73$0.2710.11$268.27$274.73
291/292293/294Jul 20$0.90$0.109.00$291.10$293.90
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
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. 160 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
$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$0.09$4.9154.56
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 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. 433 found (best net $--, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.82$13.18
$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
$315.00$320.001:2Aug 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-$0.75$14.25
$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. 210 found (best yield 2.83%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.340.500.2%2.83%3.04%368
$296.00Aug 28$7.790.480.6%2.65%3.20%29
$295.00Aug 21$7.530.490.2%2.56%2.77%1.6K22.2K
$297.00Aug 28$7.250.460.9%2.46%3.35%2130
$296.00Aug 21$6.970.480.6%2.37%2.92%244398
$297.50Aug 28$6.990.461.1%2.37%3.43%191
$298.00Aug 28$6.730.451.2%2.29%3.52%84
$295.00Aug 14$6.710.490.2%2.28%2.49%2397
$297.00Aug 21$6.440.460.9%2.19%3.08%127254
$296.00Aug 14$6.160.470.6%2.09%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 414,560
Total Puts 695,940
Put/Call Ratio 1.68
Net Difference -281,380

Prior's Put/Call Breakdown

Total Calls 313,779
Total Puts 539,297
Put/Call Ratio 1.72
Net Difference -225,518

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