Tour v333
IWM
iShares Russell 2000 ETF
$294.67 +0.41%
(7/14 14:15) ◀
|
Tuesday, July 14, 2026 (2:20pm)
January 2026
|
▶ (7/14 14:25)
◀ 7/14 14:20 ▶

Option Volume

Detail
ℹ
Current (07/14 2:20pm) 1,174,404
Calls: 448,084 (38%)
Puts: 726,320 (62%)
Prior (07/13) 948,565
Calls: 344,977 (36%)
Puts: 603,588 (64%)
Current vs Prior +23.81%
Calls: +29.89% (Calls)
Puts: +20.33% (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 -21.62%
Calls: -26.53%
Puts: -18.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:20pm) $107.65M
Calls: $35.79M (33%)
Puts: $71.86M (67%)
Prior (07/13) $103.44M
Calls: $17.61M (17%)
Puts: $85.83M (83%)
Current vs Prior +4.07%
Calls: +103.28%
Puts: -16.28%
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 -15.63%
Calls: +6.82%
Puts: -23.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:20pm) 1.62
Prior (07/13) 1.75
Current vs Prior -7.36%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +9.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:20pm) 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 0.41% | 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 -68.96% | -37.24%+170.57% | -2.37%-25.39% | -14.55%-37.24% | -6.36%
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 -62.21% | -30.42%+89.00% | +13.03%+7.06% | -4.37%-52.30% | -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 -68.96% | -37.24%+170.57% | -2.37%-25.39% | -14.55%-37.24% | -6.36%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.67% | 1.40%
Calls: 6.67% | 1.27%
Puts: 6.67% | 1.53%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +117.97% | -50.70%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +113.59% | -55.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($71.86M). 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
14:20BEARISHBEARISHBEARISH
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 1,082 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.7158.82$58.770.2%--1.0022
$237.00Jul 1757.7157.82$57.770.2%--1.0030
$238.00Jul 1756.7156.82$56.770.2%--1.0080
$239.00Jul 1755.7155.83$55.770.2%--1.0020
$240.00Aug 755.3255.44$55.380.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2855.40$55.340.2%581.00--
$350.00Jul 1655.2855.40$55.340.2%31.00--
$340.00Jul 1545.2845.40$45.340.3%21.00--
$340.00Jul 1745.2845.40$45.340.3%11.00--
$335.00Jul 1740.2840.40$40.340.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 322 found (avg $0.39, 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
$308.00Jul 220.060.07$0.0714.3%360.0355
$309.00Jul 230.060.07$0.0714.3%130.031
$299.00Jul 150.070.08$0.0812.5%1.9K0.06929
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%2050.0247.3K
$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. 522 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.6034.72$34.660.3%11.001
$265.00Jul 1429.6029.72$29.660.4%21.007
$270.00Jul 1424.6024.72$24.660.5%591.00--
$271.00Jul 1423.6023.72$23.660.5%1171.00--
$272.00Jul 1422.6022.72$22.660.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.299.39$9.341.1%121.00328
$305.00Jul 1710.2810.39$10.341.1%--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. 1,121 active (total vol 1.2M, top 110.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.010.02$0.0250.0%106.9K0.052.4K
$295.00Jul 140.120.13$0.137.7%90.3K0.342.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.720.77$0.756.7%24.7K0.831.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.080.09$0.0911.1%110.3K0.181.3K
$293.00Jul 140.020.03$0.0333.3%61.2K0.062.2K
$290.00Jul 170.610.62$0.621.6%53.7K0.19153.7K
$285.00Aug 143.103.16$3.131.9%47.3K0.28314
$295.00Jul 140.440.47$0.456.7%45.6K0.66873

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 365.4%, max 1330.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21285.6%26.3%987.8%155.7K
$265.00Jul 14Aug 21245.6%25.0%883.5%39.1K
$318.00Jul 14Jul 21179.6%19.1%840.8%--229
$315.00Jul 14Aug 28159.2%18.0%785.4%117167
$270.00Jul 14Aug 21205.8%23.7%767.4%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28450.3%31.5%1330.3%866
$325.00Jul 14Aug 7225.5%16.6%1255.3%67--
$255.00Jul 14Aug 28326.1%27.2%1100.8%1621
$320.00Jul 14Aug 21192.9%17.1%1027.6%64226
$260.00Jul 14Aug 28285.6%25.9%1002.8%655

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 514 found (best R:R 82.33, avg 4.01)

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$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 14$0.17$4.83$0.1728.41$320.17
$325.00$330.00Aug 28$0.22$4.78$0.2221.73$325.22
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. 671 found (best R:R 91.86, avg 2.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.86$12.86$0.1491.86$262.86
$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
$250.00$260.00Aug 14$9.74$9.74$0.2637.46$259.74
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$2.72$2.72$0.289.71$301.28
$305.00$301.00Jul 22$3.59$3.59$0.418.76$301.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05285.6%56.0%
$283.00Jul 14Jul 15$0.05102.5%31.7%
$317.50Jul 24Jul 31$0.0517.5%16.4%
$270.00Jul 14Jul 16$0.06205.8%44.9%
$286.00Jul 14Jul 15$0.0678.3%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0648.3%32.4%
$263.00Jul 17Jul 24$0.0648.2%31.7%
$288.00Jul 14Jul 15$0.0761.9%25.2%
$267.00Jul 17Jul 24$0.0843.7%29.2%
$289.00Jul 14Jul 15$0.1053.6%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.20% of stock, avg 5.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.13$0.45$0.58$294.42$295.580.20%
$294.00Jul 14$0.75$0.09$0.84$293.16$294.840.29%
$296.00Jul 14$0.02$1.35$1.37$294.63$297.370.46%
$293.00Jul 14$1.69$0.03$1.72$291.28$294.720.58%
$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$1.57$0.88$2.45$291.55$296.450.83%
$296.00Jul 15$0.59$1.90$2.49$293.51$298.490.85%
$292.00Jul 14$2.67$0.02$2.69$289.31$294.690.91%
$293.00Jul 15$2.26$0.56$2.82$290.18$295.820.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.05% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.13$0.03$0.16$292.84$295.16
$295.00$294.00Jul 14$0.13$0.09$0.22$293.78$295.22
$299.00$290.00Jul 15$0.08$0.16$0.24$289.76$299.24
$298.00$290.00Jul 15$0.15$0.16$0.31$289.69$298.31
$299.00$291.00Jul 15$0.08$0.25$0.33$290.67$299.33
$298.00$291.00Jul 15$0.15$0.25$0.40$290.60$298.40
$299.00$292.00Jul 15$0.08$0.37$0.45$291.55$299.45
$297.00$290.00Jul 15$0.31$0.16$0.47$289.53$297.47
$298.00$292.00Jul 15$0.15$0.37$0.52$291.48$298.52
$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. 397 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
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
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
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
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. 152 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
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
$282.50$285.00$287.50Jul 16$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$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 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 439 found (best net $-0.15, 417 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.15$24.85
$260.00$276.001:2Jul 21-$3.04$12.96
$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-$0.52$14.48

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$8.490.510.1%2.88%2.99%428
$296.00Aug 28$7.920.490.5%2.69%3.14%29
$295.00Aug 21$7.690.500.1%2.61%2.72%1.7K22.2K
$297.00Aug 28$7.390.470.8%2.51%3.30%2130
$296.00Aug 21$7.120.490.5%2.42%2.87%244398
$297.50Aug 28$7.120.461.0%2.42%3.38%191
$298.00Aug 28$6.870.451.1%2.33%3.46%84
$295.00Aug 14$6.850.500.1%2.32%2.44%2597
$297.00Aug 21$6.580.470.8%2.23%3.02%127254
$296.00Aug 14$6.290.480.5%2.13%2.59%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 448,084
Total Puts 726,320
Put/Call Ratio 1.62
Net Difference -278,236

Prior's Put/Call Breakdown

Total Calls 344,977
Total Puts 603,588
Put/Call Ratio 1.75
Net Difference -258,611

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