Tour v333
IWM
iShares Russell 2000 ETF
$294.67 +0.41%
(7/14 14:05) ◀
|
Tuesday, July 14, 2026 (2:10pm)
January 2026
|
▶ (7/14 14:15)
◀ 7/14 14:10 ▶

Option Volume

Detail
ℹ
Current (07/14 2:10pm) 1,148,177
Calls: 432,864 (38%)
Puts: 715,313 (62%)
Prior (07/13) 922,468
Calls: 334,612 (36%)
Puts: 587,856 (64%)
Current vs Prior +24.47%
Calls: +29.36% (Calls)
Puts: +21.68% (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 -23.37%
Calls: -29.03%
Puts: -19.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:10pm) $102.47M
Calls: $30.83M (30%)
Puts: $71.65M (70%)
Prior (07/13) $91.38M
Calls: $18.33M (20%)
Puts: $73.05M (80%)
Current vs Prior +12.14%
Calls: +68.18%
Puts: -1.92%
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 -19.69%
Calls: -7.99%
Puts: -23.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:10pm) 1.65
Prior (07/13) 1.76
Current vs Prior -5.94%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +11.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:10pm) 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 0.42% | 0.98%0.98% | 1.52%1.52% | 2.50%0.98% | 5.18%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -67.92% | -37.02%+171.54% | -2.58%-25.55% | -14.55%-37.02% | -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 -60.95% | -30.18%+89.67% | +12.78%+6.83% | -4.37%-52.13% | -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 -67.92% | -37.02%+171.54% | -2.58%-25.55% | -14.55%-37.02% | -6.35%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.42% | 1.33%
Calls: 6.58% | 1.90%
Puts: 6.25% | 0.76%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +109.80% | -53.17%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +105.58% | -57.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($71.65M). Extreme bearish P/C ratio of 1.65 - 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
14:10BEARISHBEARISHBEARISH
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 1,066 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.7158.84$58.780.2%--1.0022
$237.00Jul 1757.7157.84$57.780.2%--1.0030
$238.00Jul 1756.7156.84$56.780.2%--1.0080
$240.00Aug 2155.7755.90$55.840.2%--1.002.8K
$239.00Jul 1755.7155.84$55.780.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2755.39$55.330.2%581.00--
$350.00Jul 1655.2755.40$55.340.2%31.00--
$340.00Jul 1545.2745.40$45.340.3%21.00--
$340.00Jul 1745.2745.40$45.340.3%11.00--
$335.00Jul 1740.2740.40$40.340.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 210.050.06$0.0616.7%--0.0233
$311.00Jul 240.050.06$0.0616.7%60.02854
$335.00Aug 210.050.06$0.0616.7%230.01853
$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
$287.00Jul 150.050.06$0.0616.7%1.2K0.04459
$274.00Jul 170.050.06$0.0616.7%820.0116.6K
$275.00Jul 170.050.06$0.0616.7%2040.0247.3K
$270.00Jul 200.050.06$0.0616.7%960.01403
$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 1434.6134.73$34.670.3%11.001
$265.00Jul 1429.6129.73$29.670.4%21.007
$270.00Jul 1424.6124.73$24.670.5%591.00--
$271.00Jul 1423.6123.73$23.670.5%1171.00--
$272.00Jul 1422.6122.73$22.670.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.289.40$9.341.3%121.00328
$305.00Jul 1710.2810.40$10.341.2%--1.0066
$306.00Jul 1711.2811.39$11.341.0%--1.0026
$307.00Jul 1712.2812.39$12.340.9%201.0039
$308.00Jul 1713.2813.39$13.340.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,117 active (total vol 1.1M, top 107.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%106.1K0.052.4K
$295.00Jul 140.130.14$0.147.1%88.5K0.302.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.730.78$0.766.6%24.1K0.781.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.090.10$0.1010.0%107.2K0.221.3K
$293.00Jul 140.020.03$0.0333.3%60.9K0.062.2K
$290.00Jul 170.620.63$0.631.6%52.9K0.20153.7K
$285.00Aug 143.113.16$3.141.6%47.3K0.28314
$295.00Jul 140.460.49$0.486.2%43.9K0.70873

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 351.5%, max 1273.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21274.4%26.3%942.3%155.7K
$265.00Jul 14Aug 21235.8%25.0%842.9%39.1K
$318.00Jul 14Jul 21173.7%19.2%806.6%--229
$315.00Jul 14Aug 28154.1%17.9%760.0%101167
$270.00Jul 14Aug 21197.5%23.8%731.0%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28433.0%31.5%1273.8%866
$325.00Jul 14Aug 7217.9%16.7%1205.8%67--
$255.00Jul 14Aug 28313.3%27.2%1050.6%1621
$320.00Jul 14Aug 21186.5%17.0%994.1%64226
$260.00Jul 14Aug 28274.4%25.9%958.5%655

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 89.91, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.11$9.89$0.1189.91$310.11
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$325.00$330.00Aug 21$0.13$4.87$0.1337.46$325.13
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 28$0.11$9.89$0.1189.91$269.89
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89
$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. 671 found (best R:R 144.45, avg 2.45)

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
$272.00$285.00Jul 20$12.71$12.71$0.2943.83$284.71
$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
$314.00$310.00Aug 7$3.73$3.73$0.2713.81$310.27
$310.00$308.00Jul 31$1.85$1.85$0.1512.33$308.15
$304.00$301.00Jul 21$2.72$2.72$0.289.71$301.28
$302.00$301.00Jul 20$0.90$0.90$0.109.00$301.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 24Jul 31$0.0517.6%16.3%
$270.00Jul 14Jul 16$0.06197.5%44.6%
$299.00Jul 14Jul 15$0.0640.1%17.0%
$282.50Jul 15Jul 16$0.0632.6%28.9%
$275.00Jul 14Jul 16$0.07159.3%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.05147.5%16.8%
$262.00Jul 17Jul 24$0.0650.8%32.8%
$263.00Jul 17Jul 24$0.0649.3%31.9%
$288.00Jul 14Jul 15$0.0758.8%25.4%
$267.00Jul 17Jul 24$0.0844.5%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.21% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.14$0.48$0.62$294.38$295.620.21%
$294.00Jul 14$0.76$0.10$0.86$293.14$294.860.29%
$296.00Jul 14$0.02$1.35$1.37$294.63$297.370.46%
$293.00Jul 14$1.67$0.03$1.70$291.30$294.700.58%
$295.00Jul 15$1.00$1.31$2.31$292.69$297.310.78%
$297.00Jul 14$0.01$2.34$2.35$294.65$299.350.80%
$294.00Jul 15$1.58$0.88$2.46$291.54$296.460.83%
$296.00Jul 15$0.59$1.90$2.49$293.51$298.490.85%
$292.00Jul 14$2.68$0.02$2.70$289.30$294.700.92%
$293.00Jul 15$2.26$0.57$2.83$290.17$295.830.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.14$0.03$0.17$292.83$295.17
$295.00$294.00Jul 14$0.14$0.10$0.24$293.76$295.24
$299.00$290.00Jul 15$0.07$0.17$0.24$289.76$299.24
$298.00$290.00Jul 15$0.15$0.17$0.32$289.68$298.32
$299.00$291.00Jul 15$0.07$0.25$0.32$290.68$299.32
$298.00$291.00Jul 15$0.15$0.25$0.40$290.60$298.40
$299.00$292.00Jul 15$0.07$0.38$0.45$291.55$299.45
$297.00$290.00Jul 15$0.31$0.17$0.48$289.52$297.48
$298.00$292.00Jul 15$0.15$0.38$0.53$291.47$298.53
$297.00$291.00Jul 15$0.31$0.25$0.56$290.44$297.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 32.33, avg credit $1.22)

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
274/275276/278Aug 14$1.86$0.1413.29$273.14$277.86
240/245250/275Aug 28$23.22$1.7813.04$221.78$273.22
272/273276/278Aug 14$1.85$0.1512.33$271.15$277.85
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
270/271272/275Aug 21$2.75$0.2511.00$268.25$274.75
286/287290/291Jul 21$0.90$0.109.00$286.10$290.90
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$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$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$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$0.07$4.9370.43
$245.00$250.00$255.00Aug 28$0.07$4.9370.43

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 $-0.13, 413 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.13$24.87
$260.00$276.001:2Jul 21-$3.08$12.92
$311.00$318.001:2Jul 21$0.00$7.00
$310.00$315.001:2Jul 22$0.00$5.00
$320.00$325.001:2Jul 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
$264.00$245.001:2Jul 22$0.00$19.00
$255.00$240.001:2Jul 14-$0.01$14.99
$325.00$310.001:2Jul 31-$0.50$14.50

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$8.490.500.1%2.88%2.99%398
$296.00Aug 28$7.910.490.5%2.68%3.14%29
$295.00Aug 21$7.670.500.1%2.60%2.71%1.6K22.2K
$297.00Aug 28$7.370.470.8%2.50%3.29%2130
$296.00Aug 21$7.100.480.5%2.41%2.86%244398
$297.50Aug 28$7.110.461.0%2.41%3.37%191
$295.00Aug 14$6.840.500.1%2.32%2.43%2397
$298.00Aug 28$6.850.451.1%2.32%3.45%84
$297.00Aug 21$6.560.460.8%2.23%3.02%127254
$296.00Aug 14$6.280.480.5%2.13%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 432,864
Total Puts 715,313
Put/Call Ratio 1.65
Net Difference -282,449

Prior's Put/Call Breakdown

Total Calls 334,612
Total Puts 587,856
Put/Call Ratio 1.76
Net Difference -253,244

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