Tour v333
IWM
iShares Russell 2000 ETF
$294.76 +0.44%
(7/14 14:10) ◀
|
Tuesday, July 14, 2026 (2:15pm)
January 2026
|
▶ (7/14 14:20)
◀ 7/14 14:15 ▶

Option Volume

Detail
ℹ
Current (07/14 2:15pm) 1,163,648
Calls: 444,609 (38%)
Puts: 719,039 (62%)
Prior (07/13) 932,506
Calls: 339,630 (36%)
Puts: 592,876 (64%)
Current vs Prior +24.79%
Calls: +30.91% (Calls)
Puts: +21.28% (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 -22.33%
Calls: -27.10%
Puts: -19.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:15pm) $106.63M
Calls: $36.35M (34%)
Puts: $70.28M (66%)
Prior (07/13) $94.62M
Calls: $18.19M (19%)
Puts: $76.43M (81%)
Current vs Prior +12.69%
Calls: +99.80%
Puts: -8.05%
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 -16.43%
Calls: +8.50%
Puts: -25.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:15pm) 1.62
Prior (07/13) 1.75
Current vs Prior -7.36%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +8.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:15pm) 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 -67.93% | -37.04%+171.46% | -2.40%-25.41% | -14.46%-37.03% | -6.38%
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 -60.96% | -30.20%+89.62% | +13.00%+7.04% | -4.27%-52.15% | -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 -67.93% | -37.04%+171.46% | -2.40%-25.41% | -14.46%-37.03% | -6.38%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.68% | 1.01%
Calls: 3.61% | 1.23%
Puts: 9.76% | 0.79%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +118.30% | -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 +113.91% | -67.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($70.28M). Extreme bearish P/C ratio of 1.62 - 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
14:15BEARISHBEARISHBEARISH
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 1,090 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8058.91$58.860.2%--1.0022
$237.00Jul 1757.8057.91$57.860.2%--1.0030
$238.00Jul 1756.8056.91$56.860.2%--1.0080
$239.00Jul 1755.8055.91$55.860.2%--1.0020
$240.00Jul 1754.8054.91$54.860.2%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2055.31$55.260.2%581.00--
$350.00Jul 1655.1955.31$55.250.2%31.00--
$340.00Jul 1545.2045.31$45.260.2%21.00--
$340.00Jul 1745.1945.31$45.250.3%11.00--
$335.00Jul 1740.1940.31$40.250.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 321 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$308.00Jul 220.060.07$0.0714.3%360.0355
$303.00Jul 170.070.08$0.0812.5%2.4K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 150.050.06$0.0616.7%1.2K0.03459
$282.50Jul 160.050.06$0.0616.7%600.021.0K
$275.00Jul 170.050.06$0.0616.7%2040.0247.3K
$276.00Jul 170.050.06$0.0616.7%30.0233.6K
$270.00Jul 200.050.06$0.0616.7%960.01403

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 519 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.6934.80$34.740.3%11.001
$265.00Jul 1429.6929.80$29.750.4%21.007
$270.00Jul 1424.6924.80$24.750.4%591.00--
$271.00Jul 1423.6923.80$23.750.5%1171.00--
$272.00Jul 1422.6922.80$22.750.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.209.31$9.251.2%121.00328
$305.00Jul 1710.1910.31$10.251.2%--1.0066
$306.00Jul 1711.1911.31$11.251.1%--1.0026
$307.00Jul 1712.1912.31$12.251.0%201.0039
$308.00Jul 1713.1913.31$13.250.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,118 active (total vol 1.2M, top 108.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%106.4K0.052.4K
$295.00Jul 140.150.16$0.166.3%89.1K0.332.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.810.84$0.833.6%24.4K0.821.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.070.08$0.0812.5%108.7K0.181.3K
$293.00Jul 140.020.03$0.0333.3%61.0K0.062.2K
$290.00Jul 170.600.61$0.611.6%53.0K0.19153.7K
$285.00Aug 143.093.14$3.121.6%47.3K0.28314
$295.00Jul 140.390.43$0.419.8%44.6K0.67873

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 359.9%, max 1309.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21280.7%26.2%971.2%155.7K
$265.00Jul 14Aug 21241.3%25.0%866.9%39.1K
$318.00Jul 14Jul 21176.6%19.1%824.8%--229
$315.00Jul 14Aug 28156.6%17.9%773.6%116167
$270.00Jul 14Aug 21202.2%23.7%752.7%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28442.6%31.4%1309.5%866
$325.00Jul 14Aug 7221.8%16.6%1232.6%67--
$255.00Jul 14Aug 28320.4%27.2%1078.7%1621
$320.00Jul 14Aug 21189.7%17.1%1008.5%64226
$260.00Jul 14Aug 28280.7%25.9%982.7%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 4.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.12$9.88$0.1282.33$310.12
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$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$0.21$4.79$0.2122.81$325.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 28$0.11$9.89$0.1189.91$269.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$260.00$255.00Aug 21$0.18$4.82$0.1826.78$259.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 91.86, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.86$12.86$0.1491.86$262.86
$272.00$285.00Jul 20$12.72$12.72$0.2845.43$284.72
$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$4.88$4.88$0.1240.67$280.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Aug 14$2.40$2.40$0.1024.00$315.10
$320.00$315.00Aug 21$4.73$4.73$0.2717.52$315.27
$314.00$310.00Aug 7$3.72$3.72$0.2813.29$310.28
$310.00$308.00Jul 31$1.85$1.85$0.1512.33$308.15
$304.00$301.00Jul 21$2.71$2.71$0.299.34$301.29

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$0.0517.5%16.4%
$260.00Jul 14Jul 16$0.06280.7%55.9%
$270.00Jul 14Jul 16$0.06202.2%44.8%
$286.00Jul 14Jul 15$0.0676.8%27.3%
$299.00Jul 14Jul 15$0.0640.2%16.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0648.3%32.3%
$263.00Jul 17Jul 24$0.0648.2%31.7%
$288.00Jul 14Jul 15$0.0760.7%25.1%
$267.00Jul 17Jul 24$0.0843.7%29.2%
$289.00Jul 14Jul 15$0.1052.5%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.19% of stock, avg 5.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.16$0.41$0.57$294.43$295.570.19%
$294.00Jul 14$0.83$0.08$0.91$293.09$294.910.31%
$296.00Jul 14$0.02$1.27$1.29$294.71$297.290.44%
$293.00Jul 14$1.76$0.03$1.79$291.21$294.790.61%
$297.00Jul 14$0.01$2.26$2.27$294.73$299.270.77%
$295.00Jul 15$1.04$1.27$2.31$292.69$297.310.78%
$294.00Jul 15$1.62$0.84$2.46$291.54$296.460.83%
$296.00Jul 15$0.61$1.84$2.45$293.55$298.450.83%
$292.00Jul 14$2.75$0.02$2.77$289.23$294.770.94%
$293.00Jul 15$2.32$0.55$2.87$290.13$295.870.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.16$0.03$0.19$292.81$295.19
$295.00$294.00Jul 14$0.16$0.08$0.24$293.76$295.24
$299.00$290.00Jul 15$0.07$0.16$0.23$289.77$299.23
$298.00$290.00Jul 15$0.16$0.16$0.32$289.68$298.32
$299.00$291.00Jul 15$0.07$0.24$0.31$290.69$299.31
$298.00$291.00Jul 15$0.16$0.24$0.40$290.60$298.40
$299.00$292.00Jul 15$0.07$0.36$0.43$291.57$299.43
$297.00$290.00Jul 15$0.32$0.16$0.48$289.52$297.48
$298.00$292.00Jul 15$0.16$0.36$0.52$291.48$298.52
$297.00$291.00Jul 15$0.32$0.24$0.56$290.44$297.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 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$5.62$0.3814.79$259.38$275.62
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
289/290292/293Jul 28$0.90$0.109.00$289.10$292.90
278/279286/287Aug 14$0.90$0.109.00$278.10$286.90
290/291292/293Jul 16$0.89$0.118.09$290.11$292.89
290/291292/293Jul 20$0.89$0.118.09$290.11$292.89
286/287290/291Jul 22$0.89$0.118.09$286.11$290.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$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. 440 found (best net $-0.18, 418 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.18$24.82
$260.00$276.001:2Jul 21-$3.13$12.87
$311.00$318.001:2Jul 21$0.00$7.00
$310.00$315.001:2Jul 22$0.00$5.00
$330.00$335.001:2Jul 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-$0.45$14.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.90%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.560.510.1%2.90%2.99%418
$296.00Aug 28$7.960.490.4%2.70%3.12%29
$295.00Aug 21$7.710.500.1%2.62%2.70%1.6K22.2K
$297.00Aug 28$7.420.470.8%2.52%3.28%2130
$296.00Aug 21$7.150.490.4%2.43%2.85%244398
$297.50Aug 28$7.150.460.9%2.43%3.36%191
$295.00Aug 14$6.890.500.1%2.34%2.42%2397
$298.00Aug 28$6.890.451.1%2.34%3.44%84
$297.00Aug 21$6.600.470.8%2.24%3.00%127254
$296.00Aug 14$6.330.480.4%2.15%2.57%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 444,609
Total Puts 719,039
Put/Call Ratio 1.62
Net Difference -274,430

Prior's Put/Call Breakdown

Total Calls 339,630
Total Puts 592,876
Put/Call Ratio 1.75
Net Difference -253,246

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