Tour v333
IWM
iShares Russell 2000 ETF
$294.48 +0.34%
(7/14 13:50) ◀
|
Tuesday, July 14, 2026 (1:55pm)
January 2026
|
▶ (7/14 14:00)
◀ 7/14 13:55 ▶

Option Volume

Detail
ℹ
Current (07/14 1:55pm) 1,123,401
Calls: 422,240 (38%)
Puts: 701,161 (62%)
Prior (07/13) 880,752
Calls: 322,940 (37%)
Puts: 557,812 (63%)
Current vs Prior +27.55%
Calls: +30.75% (Calls)
Puts: +25.70% (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 -25.02%
Calls: -30.77%
Puts: -21.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 1:55pm) $103.56M
Calls: $28.85M (28%)
Puts: $74.71M (72%)
Prior (07/13) $87.84M
Calls: $17.07M (19%)
Puts: $70.78M (81%)
Current vs Prior +17.89%
Calls: +69.07%
Puts: +5.55%
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 -18.84%
Calls: -13.88%
Puts: -20.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:55pm) 1.66
Prior (07/13) 1.73
Current vs Prior -3.86%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +11.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 1:55pm) 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 0.44% | 0.99%0.99% | 1.53%1.53% | 2.51%0.99% | 5.18%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -66.61% | -36.10%+175.47% | -1.87%-25.00% | -14.38%-36.10% | -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 -59.35% | -29.17%+92.42% | +13.60%+7.61% | -4.18%-51.44% | -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 -66.61% | -36.10%+175.47% | -1.87%-25.00% | -14.38%-36.10% | -6.35%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.66% | 1.03%
Calls: 4.69% | 0.67%
Puts: 4.62% | 1.39%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +52.29% | -63.73%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +49.22% | -67.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($74.71M). 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
13:55BEARISHBEARISHBEARISH
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 1,096 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5358.64$58.590.2%--1.0022
$237.00Jul 1757.5357.64$57.590.2%--1.0030
$239.00Jul 1755.5455.65$55.600.2%--1.0020
$240.00Aug 755.1555.26$55.210.2%--1.0010
$240.00Jul 3154.9355.04$54.990.2%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.4655.57$55.520.2%31.00--
$350.00Jul 1455.4555.57$55.510.2%581.00--
$340.00Jul 1545.4645.57$45.520.2%21.00--
$340.00Jul 1745.4645.57$45.520.2%11.00--
$335.00Jul 1740.4640.57$40.520.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 160.050.06$0.0616.7%650.04702
$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
$299.00Jul 150.060.07$0.0714.3%1.9K0.06929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 150.050.06$0.0616.7%6510.03424
$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
$265.00Jul 210.050.06$0.0616.7%--0.01318

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 1434.4334.55$34.490.3%11.001
$265.00Jul 1429.4329.54$29.490.4%21.007
$270.00Jul 1424.4324.55$24.490.5%591.00--
$271.00Jul 1423.4323.55$23.490.5%1171.00--
$272.00Jul 1422.4322.55$22.490.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 155.485.58$5.531.8%161.00474
$301.00Jul 156.466.57$6.521.7%41.0037
$302.00Jul 157.477.57$7.521.3%181.0047
$303.00Jul 158.468.57$8.521.3%41.0011
$304.00Jul 159.459.57$9.511.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,110 active (total vol 1.1M, top 104.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%104.6K0.042.4K
$295.00Jul 140.120.13$0.137.7%85.1K0.242.4K
$297.00Jul 140.000.01$0.01100.0%46.4K0.012.5K
$294.00Jul 140.620.65$0.644.7%22.9K0.701.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.150.16$0.166.3%102.7K0.301.3K
$293.00Jul 140.040.05$0.0520.0%60.0K0.092.2K
$290.00Jul 170.670.68$0.681.5%52.9K0.21153.7K
$285.00Aug 143.173.22$3.201.6%47.3K0.28314
$295.00Jul 140.630.66$0.654.6%41.5K0.76873

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 328.9%, max 1189.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21257.1%26.3%876.9%155.7K
$265.00Jul 14Aug 21220.8%25.0%782.8%39.1K
$318.00Jul 14Jul 21164.6%19.3%754.4%--229
$315.00Jul 14Aug 28146.2%17.9%717.9%101167
$314.00Jul 14Aug 28140.0%18.0%679.8%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28406.4%31.5%1189.6%866
$325.00Jul 14Aug 7206.2%16.8%1129.9%67--
$255.00Jul 14Aug 28293.7%27.2%979.0%1621
$320.00Jul 14Aug 21176.7%17.0%940.7%64226
$316.00Jul 14Jul 27152.4%15.2%902.9%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 514 found (best R:R 75.92, 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$0.19$4.81$0.1925.32$325.19
$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. 673 found (best R:R 144.45, avg 2.42)

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$4.90$4.90$0.1049.00$259.90
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$276.00$281.00Jul 21$4.88$4.88$0.1240.67$280.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.75$4.75$0.2519.00$315.25
$310.00$308.00Jul 31$1.87$1.87$0.1314.38$308.13
$314.00$310.00Aug 7$3.74$3.74$0.2614.38$310.26
$304.00$301.00Jul 21$2.75$2.75$0.2511.00$301.25
$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 $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.06184.7%44.3%
$299.00Jul 14Jul 15$0.0639.1%17.4%
$275.00Jul 14Jul 16$0.07148.7%38.2%
$286.00Jul 14Jul 15$0.0769.0%28.6%
$282.50Jul 15Jul 16$0.0734.1%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0534.1%29.1%
$266.00Jul 17Jul 22$0.0544.7%31.8%
$262.00Jul 17Jul 24$0.0650.5%32.7%
$263.00Jul 17Jul 24$0.0649.0%32.0%
$269.00Jul 17Jul 22$0.0642.0%29.7%

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%
$295.00Jul 14$0.13$0.65$0.78$294.22$295.780.26%
$294.00Jul 14$0.64$0.16$0.80$293.20$294.800.27%
$296.00Jul 14$0.02$1.54$1.56$294.44$297.560.53%
$293.00Jul 14$1.53$0.05$1.58$291.42$294.580.54%
$295.00Jul 15$0.95$1.44$2.39$292.61$297.390.81%
$294.00Jul 15$1.49$0.98$2.47$291.53$296.470.84%
$292.00Jul 14$2.50$0.03$2.53$289.47$294.530.86%
$297.00Jul 14$0.01$2.51$2.52$294.48$299.520.86%
$296.00Jul 15$0.55$2.04$2.59$293.41$298.590.88%
$293.00Jul 15$2.16$0.65$2.81$290.19$295.810.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.13$0.05$0.18$292.82$295.18
$299.00$290.00Jul 15$0.07$0.20$0.27$289.73$299.27
$295.00$294.00Jul 14$0.13$0.16$0.29$293.71$295.29
$298.00$290.00Jul 15$0.14$0.20$0.34$289.66$298.34
$299.00$291.00Jul 15$0.07$0.29$0.36$290.64$299.36
$298.00$291.00Jul 15$0.14$0.29$0.43$290.57$298.43
$297.00$290.00Jul 15$0.28$0.20$0.48$289.52$297.48
$299.00$292.00Jul 15$0.07$0.44$0.51$291.49$299.51
$297.00$291.00Jul 15$0.28$0.29$0.57$290.43$297.57
$298.00$292.00Jul 15$0.14$0.44$0.58$291.42$298.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 30.25, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
274/275276/278Aug 14$1.86$0.1413.29$273.14$277.86
272/273276/278Aug 14$1.85$0.1512.33$271.15$277.85
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
290/291293/294Jul 27$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. 154 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$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$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. 436 found (best net $--, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.91$13.09
$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-$0.66$14.34
$340.00$322.001:2Jul 15-$9.52$8.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.85%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.390.500.2%2.85%3.03%368
$296.00Aug 28$7.830.480.5%2.66%3.18%29
$295.00Aug 21$7.580.500.2%2.57%2.75%1.6K22.2K
$297.00Aug 28$7.290.470.9%2.48%3.33%2130
$296.00Aug 21$7.020.480.5%2.38%2.90%244398
$297.50Aug 28$7.020.461.0%2.38%3.41%191
$295.00Aug 14$6.760.500.2%2.30%2.47%2397
$298.00Aug 28$6.770.451.2%2.30%3.49%84
$297.00Aug 21$6.480.460.9%2.20%3.06%127254
$296.00Aug 14$6.200.480.5%2.11%2.62%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 422,240
Total Puts 701,161
Put/Call Ratio 1.66
Net Difference -278,921

Prior's Put/Call Breakdown

Total Calls 322,940
Total Puts 557,812
Put/Call Ratio 1.73
Net Difference -234,872

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