Tour v333
IWM
iShares Russell 2000 ETF
$294.42 +0.32%
(7/14 13:55) ◀
|
Tuesday, July 14, 2026 (2:00pm)
January 2026
|
▶ (7/14 14:05)
◀ 7/14 14:00 ▶

Option Volume

Detail
ℹ
Current (07/14 2:00pm) 1,126,888
Calls: 423,926 (38%)
Puts: 702,962 (62%)
Prior (07/13) 890,872
Calls: 327,074 (37%)
Puts: 563,798 (63%)
Current vs Prior +26.49%
Calls: +29.61% (Calls)
Puts: +24.68% (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 -24.79%
Calls: -30.49%
Puts: -20.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:00pm) $103.62M
Calls: $28.42M (27%)
Puts: $75.20M (73%)
Prior (07/13) $91.15M
Calls: $17.12M (19%)
Puts: $74.02M (81%)
Current vs Prior +13.68%
Calls: +65.96%
Puts: +1.59%
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 -18.79%
Calls: -15.18%
Puts: -20.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:00pm) 1.66
Prior (07/13) 1.72
Current vs Prior -3.80%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +11.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:00pm) 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 0.43% | 0.99%0.99% | 1.52%1.52% | 2.50%0.99% | 5.18%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -67.38% | -36.53%+173.64% | -2.07%-25.16% | -14.60%-36.53% | -6.40%
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 -60.28% | -29.64%+91.14% | +13.37%+7.39% | -4.42%-51.76% | -17.48%
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 -67.38% | -36.53%+173.64% | -2.07%-25.16% | -14.60%-36.53% | -6.40%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.53% | 1.03%
Calls: 5.08% | 1.38%
Puts: 5.97% | 0.68%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +80.72% | -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 +77.08% | -67.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($75.20M). 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
14:00BEARISHBEARISHBEARISH
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 1,089 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4858.59$58.540.2%--1.0022
$238.00Jul 1756.4956.60$56.550.2%--1.0080
$239.00Jul 1755.4955.60$55.550.2%--1.0020
$240.00Jul 3154.8854.99$54.940.2%--0.9958
$240.00Jul 2454.6754.78$54.730.2%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.5155.62$55.570.2%581.00--
$350.00Jul 1655.5155.62$55.570.2%31.00--
$340.00Jul 1545.5145.62$45.570.2%21.00--
$340.00Jul 1745.5145.62$45.570.2%11.00--
$335.00Jul 1740.5140.62$40.570.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.38, 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%650.04702
$303.00Jul 170.050.06$0.0616.7%2.4K0.033.8K
$305.00Jul 200.050.06$0.0616.7%910.0381
$309.00Jul 230.050.06$0.0616.7%130.021
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 1434.3834.49$34.440.3%11.001
$265.00Jul 1429.3829.49$29.440.4%21.007
$270.00Jul 1424.3824.49$24.440.5%591.00--
$271.00Jul 1423.3823.49$23.440.5%1171.00--
$272.00Jul 1422.3822.49$22.440.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.539.62$9.570.9%51.00328
$305.00Jul 1710.5210.62$10.570.9%--1.0066
$306.00Jul 1711.5311.62$11.580.8%--1.0026
$307.00Jul 1712.5312.62$12.580.7%201.0039
$308.00Jul 1713.5313.62$13.580.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,112 active (total vol 1.1M, top 104.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%104.7K0.042.4K
$295.00Jul 140.090.10$0.1010.0%85.4K0.232.4K
$297.00Jul 140.000.01$0.01100.0%46.4K0.012.5K
$294.00Jul 140.570.60$0.595.1%23.3K0.691.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.160.17$0.175.9%103.3K0.311.3K
$293.00Jul 140.040.05$0.0520.0%60.1K0.092.2K
$290.00Jul 170.670.69$0.682.9%52.9K0.21153.7K
$285.00Aug 143.173.23$3.201.9%47.3K0.28314
$295.00Jul 140.650.69$0.676.0%41.9K0.77873

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 337.1%, max 1218.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21262.6%26.3%898.7%155.7K
$265.00Jul 14Aug 21225.5%25.0%802.5%39.1K
$318.00Jul 14Jul 21168.4%19.3%772.4%--229
$315.00Jul 14Aug 28149.6%17.9%736.1%101167
$314.00Jul 14Aug 28143.2%18.0%696.9%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28415.3%31.5%1218.0%866
$325.00Jul 14Aug 7211.0%16.8%1156.7%67--
$255.00Jul 14Aug 28300.1%27.2%1002.8%1621
$320.00Jul 14Aug 21180.8%17.0%963.6%64226
$316.00Jul 14Jul 27155.9%15.2%924.3%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 75.92, avg 3.80)

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
$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$0.13$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 2.46)

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$4.89$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$4.77$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. 68 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05262.6%55.4%
$283.00Jul 14Jul 15$0.0592.8%32.8%
$270.00Jul 14Jul 16$0.06188.6%44.2%
$286.00Jul 14Jul 15$0.0770.3%28.4%
$275.00Jul 14Jul 16$0.08151.9%38.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0534.0%29.1%
$266.00Jul 17Jul 22$0.0544.6%31.7%
$262.00Jul 17Jul 24$0.0650.5%32.6%
$263.00Jul 17Jul 24$0.0649.0%32.0%
$269.00Jul 17Jul 22$0.0641.9%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%
$294.00Jul 14$0.59$0.17$0.76$293.24$294.760.26%
$295.00Jul 14$0.10$0.67$0.77$294.23$295.770.26%
$293.00Jul 14$1.48$0.05$1.53$291.47$294.530.52%
$296.00Jul 14$0.02$1.59$1.61$294.39$297.610.55%
$295.00Jul 15$0.92$1.46$2.38$292.62$297.380.81%
$294.00Jul 15$1.45$0.99$2.44$291.56$296.440.83%
$292.00Jul 14$2.45$0.03$2.48$289.52$294.480.84%
$297.00Jul 14$0.01$2.57$2.58$294.42$299.580.88%
$296.00Jul 15$0.52$2.07$2.59$293.41$298.590.88%
$293.00Jul 15$2.12$0.66$2.78$290.22$295.780.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.05% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.10$0.05$0.15$292.85$295.15
$295.00$294.00Jul 14$0.10$0.17$0.27$293.73$295.27
$298.00$290.00Jul 15$0.13$0.20$0.33$289.67$298.33
$298.00$291.00Jul 15$0.13$0.30$0.43$290.57$298.43
$297.00$290.00Jul 15$0.27$0.20$0.47$289.53$297.47
$297.00$291.00Jul 15$0.27$0.30$0.57$290.43$297.57
$298.00$292.00Jul 15$0.13$0.44$0.57$291.43$298.57
$299.00$290.00Jul 16$0.19$0.43$0.62$289.38$299.62
$296.00$290.00Jul 15$0.52$0.20$0.72$289.28$296.72
$297.00$292.00Jul 15$0.27$0.44$0.71$291.29$297.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 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$5.62$0.3814.79$259.38$275.62
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
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
278/279286/287Aug 14$0.90$0.109.00$278.10$286.90
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. 163 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
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
$315.00$317.50$320.00Aug 7$0.06$2.4440.67
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 $--, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.86$13.14
$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-$0.69$14.31
$340.00$322.001:2Jul 15-$9.57$8.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.84%, avg 0.71%)

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$7.550.500.2%2.56%2.76%1.6K22.2K
$297.00Aug 28$7.260.470.9%2.47%3.34%2130
$297.50Aug 28$7.000.461.1%2.38%3.42%191
$296.00Aug 21$6.990.480.5%2.37%2.91%244398
$295.00Aug 14$6.730.490.2%2.29%2.48%2397
$298.00Aug 28$6.740.451.2%2.29%3.51%84
$297.00Aug 21$6.450.460.9%2.19%3.07%127254
$296.00Aug 14$6.170.470.5%2.10%2.63%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 423,926
Total Puts 702,962
Put/Call Ratio 1.66
Net Difference -279,036

Prior's Put/Call Breakdown

Total Calls 327,074
Total Puts 563,798
Put/Call Ratio 1.72
Net Difference -236,724

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