Tour v332
IWM
iShares Russell 2000 ETF
$294.35 +0.30%
(7/14 13:45) ◀
|
Tuesday, July 14, 2026 (1:50pm)
January 2026
|
▶ (7/14 13:55)
◀ 7/14 13:50 ▶

Option Volume

Detail
ℹ
Current (07/14 1:50pm) 1,117,834
Calls: 419,594 (38%)
Puts: 698,240 (62%)
Prior (07/13) 863,956
Calls: 317,449 (37%)
Puts: 546,507 (63%)
Current vs Prior +29.39%
Calls: +32.18% (Calls)
Puts: +27.76% (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 -25.39%
Calls: -31.21%
Puts: -21.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 1:50pm) $104.66M
Calls: $27.86M (27%)
Puts: $76.80M (73%)
Prior (07/13) $84.90M
Calls: $16.63M (20%)
Puts: $68.27M (80%)
Current vs Prior +23.27%
Calls: +67.56%
Puts: +12.49%
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 -17.97%
Calls: -16.84%
Puts: -18.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:50pm) 1.66
Prior (07/13) 1.72
Current vs Prior -3.34%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +12.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 1:50pm) 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 0.45% | 1.00%1.00% | 1.53%1.53% | 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 -66.07% | -36.08%+175.58% | -1.82%-24.97% | -14.34%-36.08% | -6.37%
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 -58.70% | -29.14%+92.50% | +13.66%+7.66% | -4.14%-51.42% | -17.46%
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 -66.07% | -36.08%+175.58% | -1.82%-24.97% | -14.34%-36.08% | -6.37%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.90% | 1.01%
Calls: 1.79% | 0.70%
Puts: 4.00% | 1.32%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -5.23% | -64.44%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -7.14% | -67.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($76.80M). Extreme bearish P/C ratio of 1.66 - 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
13:50BEARISHBEARISHBEARISH
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 1,088 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4158.53$58.470.2%--1.0022
$237.00Jul 1757.4157.53$57.470.2%--1.0030
$242.00Jul 1752.4252.53$52.480.2%--1.0013
$238.00Jul 1756.4156.53$56.470.2%--1.0080
$243.00Jul 1751.4251.53$51.480.2%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.5855.69$55.640.2%581.00--
$350.00Jul 1655.5855.70$55.640.2%31.00--
$340.00Jul 1545.5845.70$45.640.3%21.00--
$340.00Jul 1745.5845.70$45.640.3%11.00--
$335.00Jul 1740.5840.70$40.640.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 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
$293.00Jul 140.050.06$0.0616.7%59.8K0.112.2K
$286.00Jul 150.050.06$0.0616.7%6410.03424
$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. 518 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.3134.42$34.370.3%11.001
$265.00Jul 1429.3129.42$29.370.4%21.007
$270.00Jul 1424.3124.42$24.370.5%591.00--
$271.00Jul 1423.3123.42$23.370.5%1171.00--
$272.00Jul 1422.3122.42$22.370.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.589.70$9.641.2%51.00328
$305.00Jul 1710.5810.70$10.641.1%--1.0066
$306.00Jul 1711.5811.70$11.641.0%--1.0026
$307.00Jul 1712.5812.70$12.640.9%201.0039
$308.00Jul 1713.5813.70$13.640.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,110 active (total vol 1.1M, top 104.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%104.3K0.042.4K
$295.00Jul 140.090.10$0.1010.0%83.8K0.212.4K
$297.00Jul 140.000.01$0.01100.0%46.3K0.012.5K
$294.00Jul 140.550.56$0.561.8%22.5K0.651.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.200.21$0.214.8%102.1K0.351.3K
$293.00Jul 140.050.06$0.0616.7%59.8K0.112.2K
$290.00Jul 170.700.71$0.711.4%52.9K0.22153.7K
$285.00Aug 143.203.25$3.231.5%47.3K0.28314
$295.00Jul 140.730.76$0.754.0%41.3K0.79873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 138 strikes (avg 323.4%, max 1171.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21252.9%26.3%861.6%155.7K
$265.00Jul 14Aug 21217.1%25.0%768.0%39.1K
$318.00Jul 14Jul 21162.9%19.3%742.5%--229
$315.00Jul 14Aug 28144.8%17.9%710.4%101167
$314.00Jul 14Aug 28138.6%18.0%670.6%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28400.2%31.5%1171.2%866
$325.00Jul 14Aug 7204.0%16.8%1114.4%67--
$255.00Jul 14Aug 28289.0%27.3%960.3%1621
$320.00Jul 14Aug 21174.8%17.0%929.1%64226
$316.00Jul 14Jul 27150.9%15.3%888.9%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 3.76)

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$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
$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$0.18$4.82$0.1826.78$254.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 672 found (best R:R 144.45, avg 2.46)

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$4.77$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$1.86$1.86$0.1413.29$308.14
$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. 66 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.05181.5%44.1%
$275.00Jul 14Jul 16$0.06146.0%38.0%
$286.00Jul 14Jul 15$0.0767.3%28.2%
$282.50Jul 15Jul 16$0.0833.8%28.9%
$287.00Jul 14Jul 15$0.0960.0%26.8%
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%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. 494 found (cheapest 0.26% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.56$0.21$0.77$293.23$294.770.26%
$295.00Jul 14$0.10$0.75$0.85$294.15$295.850.29%
$293.00Jul 14$1.42$0.06$1.48$291.52$294.480.50%
$296.00Jul 14$0.02$1.65$1.67$294.33$297.670.57%
$292.00Jul 14$2.38$0.03$2.41$289.59$294.410.82%
$295.00Jul 15$0.90$1.51$2.41$292.59$297.410.82%
$294.00Jul 15$1.42$1.03$2.45$291.55$296.450.83%
$297.00Jul 14$0.01$2.64$2.65$294.35$299.650.90%
$296.00Jul 15$0.51$2.13$2.64$293.36$298.640.90%
$293.00Jul 15$2.08$0.69$2.77$290.23$295.770.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.05% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.10$0.06$0.16$292.84$295.16
$295.00$294.00Jul 14$0.10$0.21$0.31$293.69$295.31
$298.00$290.00Jul 15$0.14$0.22$0.36$289.64$298.36
$298.00$291.00Jul 15$0.14$0.31$0.45$290.55$298.45
$297.00$290.00Jul 15$0.27$0.22$0.49$289.51$297.49
$297.00$291.00Jul 15$0.27$0.31$0.58$290.42$297.58
$298.00$292.00Jul 15$0.14$0.46$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$0.51$0.22$0.73$289.27$296.73
$297.00$292.00Jul 15$0.27$0.46$0.73$291.27$297.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 30.25, avg credit $1.14)

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
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
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
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
272/273282/283Aug 14$0.90$0.109.00$272.10$282.90
276/277285/286Aug 14$0.90$0.109.00$276.10$285.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$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. 434 found (best net $--, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.79$13.21
$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-$0.76$14.24
$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 2.83%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.330.500.2%2.83%3.05%368
$296.00Aug 28$7.770.480.6%2.64%3.20%29
$295.00Aug 21$7.520.490.2%2.55%2.78%1.6K22.2K
$297.00Aug 28$7.230.460.9%2.46%3.36%2130
$297.50Aug 28$6.970.461.1%2.37%3.44%191
$296.00Aug 21$6.960.480.6%2.36%2.93%244398
$295.00Aug 14$6.700.490.2%2.28%2.50%2397
$298.00Aug 28$6.720.451.2%2.28%3.52%84
$297.00Aug 21$6.430.460.9%2.18%3.08%127254
$296.00Aug 14$6.150.470.6%2.09%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 419,594
Total Puts 698,240
Put/Call Ratio 1.66
Net Difference -278,646

Prior's Put/Call Breakdown

Total Calls 317,449
Total Puts 546,507
Put/Call Ratio 1.72
Net Difference -229,058

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