Tour v333
IWM
iShares Russell 2000 ETF
$294.69 +0.41%
(7/14 14:00) ◀
|
Tuesday, July 14, 2026 (2:05pm)
January 2026
|
▶ (7/14 14:10)
◀ 7/14 14:05 ▶

Option Volume

Detail
ℹ
Current (07/14 2:05pm) 1,136,512
Calls: 427,950 (38%)
Puts: 708,562 (62%)
Prior (07/13) 903,607
Calls: 331,016 (37%)
Puts: 572,591 (63%)
Current vs Prior +25.78%
Calls: +29.28% (Calls)
Puts: +23.75% (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 -24.15%
Calls: -29.84%
Puts: -20.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:05pm) $102.14M
Calls: $30.85M (30%)
Puts: $71.28M (70%)
Prior (07/13) $82.83M
Calls: $19.26M (23%)
Puts: $63.57M (77%)
Current vs Prior +23.31%
Calls: +60.18%
Puts: +12.13%
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 -19.95%
Calls: -7.91%
Puts: -24.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:05pm) 1.66
Prior (07/13) 1.73
Current vs Prior -4.28%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +11.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:05pm) 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 -67.41% | -36.59%+173.39% | -2.38%-25.39% | -14.67%-36.58% | -6.42%
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 -60.32% | -29.70%+90.97% | +13.02%+7.06% | -4.51%-51.80% | -17.50%
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 -67.41% | -36.59%+173.39% | -2.38%-25.39% | -14.67%-36.58% | -6.42%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.65% | 0.70%
Calls: 5.13% | 0.63%
Puts: 4.17% | 0.76%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +51.96% | -75.35%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +48.90% | -77.72%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($71.28M). 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
14:05BEARISHBEARISHBEARISH
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 1,088 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.7458.85$58.800.2%--1.0022
$238.00Jul 1756.7556.86$56.810.2%--1.0080
$240.00Aug 2155.8155.92$55.870.2%--1.002.8K
$239.00Jul 1755.7555.86$55.810.2%--1.0020
$240.00Aug 755.3655.47$55.420.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2555.36$55.310.2%581.00--
$350.00Jul 1655.2555.36$55.310.2%31.00--
$340.00Jul 1545.2545.36$45.310.2%21.00--
$340.00Jul 1745.2545.36$45.310.2%11.00--
$335.00Jul 1740.2540.36$40.310.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 220.050.06$0.0616.7%360.0255
$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
$303.00Jul 170.060.07$0.0714.3%2.4K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Jul 170.050.06$0.0616.7%820.0116.6K
$275.00Jul 170.050.06$0.0616.7%1940.0247.3K
$265.00Jul 210.050.06$0.0616.7%--0.01318
$255.00Jul 240.050.06$0.0616.7%--0.01545
$287.00Jul 150.060.07$0.0714.3%1.2K0.04459

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 1434.6434.75$34.700.3%11.001
$265.00Jul 1429.6429.75$29.700.4%21.007
$270.00Jul 1424.6424.75$24.700.4%591.00--
$271.00Jul 1423.6423.75$23.700.5%1171.00--
$272.00Jul 1422.6422.75$22.700.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.259.36$9.311.2%121.00328
$305.00Jul 1710.2510.36$10.311.1%--1.0066
$306.00Jul 1711.2511.36$11.311.0%--1.0026
$307.00Jul 1712.2512.36$12.310.9%201.0039
$308.00Jul 1713.2613.36$13.310.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,113 active (total vol 1.1M, top 105.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%105.3K0.052.4K
$295.00Jul 140.160.17$0.175.9%86.9K0.312.4K
$297.00Jul 140.000.01$0.01100.0%46.4K0.012.5K
$294.00Jul 140.760.80$0.785.1%23.7K0.791.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.090.10$0.1010.0%105.6K0.221.3K
$293.00Jul 140.020.03$0.0333.3%60.6K0.072.2K
$290.00Jul 170.620.63$0.631.6%52.9K0.20153.7K
$285.00Aug 143.103.15$3.131.6%47.3K0.28314
$295.00Jul 140.470.49$0.484.2%42.8K0.69873

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 343.4%, max 1241.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21268.1%26.3%918.2%155.7K
$265.00Jul 14Aug 21230.5%25.0%822.4%39.1K
$318.00Jul 14Jul 21169.4%19.1%785.5%--229
$315.00Jul 14Aug 28150.3%17.8%742.5%101167
$270.00Jul 14Aug 21193.1%23.8%711.9%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28423.1%31.5%1241.9%866
$325.00Jul 14Aug 7212.6%16.7%1175.1%67--
$255.00Jul 14Aug 28306.2%27.3%1022.3%1621
$320.00Jul 14Aug 21181.9%17.0%973.2%64226
$316.00Jul 14Jul 27156.7%15.1%939.7%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 82.33, avg 3.78)

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$0.20$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$0.12$9.88$0.1282.33$269.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$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. 667 found (best R:R 159.00, avg 2.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.90$15.90$0.10159.00$275.90
$250.00$263.00Jul 31$12.85$12.85$0.1585.67$262.85
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$276.00$281.00Jul 21$4.88$4.88$0.1240.67$280.88
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.75$4.75$0.2519.00$315.25
$314.00$310.00Aug 7$3.73$3.73$0.2713.81$310.27
$310.00$308.00Jul 31$1.86$1.86$0.1413.29$308.14
$304.00$301.00Jul 21$2.73$2.73$0.2710.11$301.27
$305.00$301.00Jul 22$3.61$3.61$0.399.26$301.39

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
$317.50Jul 24Jul 31$0.0517.6%16.2%
$270.00Jul 14Jul 16$0.06193.1%44.6%
$299.00Jul 14Jul 15$0.0638.9%16.9%
$275.00Jul 14Jul 16$0.07155.8%38.5%
$286.00Jul 14Jul 15$0.0873.1%28.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0532.6%28.9%
$266.00Jul 17Jul 22$0.0545.0%32.0%
$287.00Jul 14Jul 15$0.0665.4%27.1%
$262.00Jul 17Jul 24$0.0649.5%32.5%
$263.00Jul 17Jul 24$0.0649.3%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.22% of stock, avg 5.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.17$0.48$0.65$294.35$295.650.22%
$294.00Jul 14$0.78$0.10$0.88$293.12$294.880.30%
$296.00Jul 14$0.02$1.32$1.34$294.66$297.340.45%
$293.00Jul 14$1.71$0.03$1.74$291.26$294.740.59%
$297.00Jul 14$0.01$2.31$2.32$294.68$299.320.79%
$295.00Jul 15$1.02$1.31$2.33$292.67$297.330.79%
$294.00Jul 15$1.60$0.88$2.48$291.52$296.480.84%
$296.00Jul 15$0.60$1.89$2.49$293.51$298.490.84%
$292.00Jul 14$2.69$0.02$2.71$289.29$294.710.92%
$293.00Jul 15$2.29$0.57$2.86$290.14$295.860.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.07% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.17$0.03$0.20$292.80$295.20
$299.00$290.00Jul 15$0.07$0.18$0.25$289.75$299.25
$295.00$294.00Jul 14$0.17$0.10$0.27$293.73$295.27
$298.00$290.00Jul 15$0.15$0.18$0.33$289.67$298.33
$299.00$291.00Jul 15$0.07$0.26$0.33$290.67$299.33
$298.00$291.00Jul 15$0.15$0.26$0.41$290.59$298.41
$299.00$292.00Jul 15$0.07$0.39$0.46$291.54$299.46
$297.00$290.00Jul 15$0.31$0.18$0.49$289.51$297.49
$298.00$292.00Jul 15$0.15$0.39$0.54$291.46$298.54
$297.00$291.00Jul 15$0.31$0.26$0.57$290.43$297.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 32.33, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
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
272/273276/278Aug 14$1.84$0.1611.50$271.16$277.84
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
294/295296/297Jul 23$0.90$0.109.00$294.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$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 28$0.09$4.9154.56

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 $-0.16, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.16$24.84
$260.00$276.001:2Jul 21-$3.10$12.90
$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
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-$0.45$14.55
$340.00$322.001:2Jul 15-$9.31$8.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.88%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.500.500.1%2.88%2.99%368
$296.00Aug 28$7.930.490.4%2.69%3.14%29
$295.00Aug 21$7.690.500.1%2.61%2.71%1.6K22.2K
$297.00Aug 28$7.390.470.8%2.51%3.29%2130
$296.00Aug 21$7.120.480.4%2.42%2.86%244398
$297.50Aug 28$7.120.460.9%2.42%3.37%191
$295.00Aug 14$6.860.500.1%2.33%2.43%2397
$298.00Aug 28$6.860.451.1%2.33%3.45%84
$297.00Aug 21$6.580.460.8%2.23%3.02%127254
$296.00Aug 14$6.300.480.4%2.14%2.58%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 427,950
Total Puts 708,562
Put/Call Ratio 1.66
Net Difference -280,612

Prior's Put/Call Breakdown

Total Calls 331,016
Total Puts 572,591
Put/Call Ratio 1.73
Net Difference -241,575

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