Tour v333
IWM
iShares Russell 2000 ETF
$294.54 +0.36%
(7/14 14:30) ◀
|
Tuesday, July 14, 2026 (2:35pm)
January 2026
|
▶ (7/14 14:40)
◀ 7/14 14:35 ▶

Option Volume

Detail
ℹ
Current (07/14 2:35pm) 1,196,873
Calls: 456,559 (38%)
Puts: 740,314 (62%)
Prior (07/13) 983,488
Calls: 359,286 (37%)
Puts: 624,202 (63%)
Current vs Prior +21.70%
Calls: +27.07% (Calls)
Puts: +18.60% (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 -20.12%
Calls: -25.14%
Puts: -16.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:35pm) $109.15M
Calls: $34.85M (32%)
Puts: $74.30M (68%)
Prior (07/13) $102.30M
Calls: $19.84M (19%)
Puts: $82.46M (81%)
Current vs Prior +6.69%
Calls: +75.63%
Puts: -9.89%
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 -14.45%
Calls: +4.02%
Puts: -21.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:35pm) 1.62
Prior (07/13) 1.74
Current vs Prior -6.67%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +9.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:35pm) 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 0.39% | 0.98%0.98% | 1.53%1.53% | 2.50%0.98% | 5.19%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -70.24% | -36.77%+172.59% | -1.89%-25.02% | -14.51%-36.77% | -6.25%
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 -63.77% | -29.91%+90.41% | +13.58%+7.59% | -4.33%-51.94% | -17.35%
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 -70.24% | -36.77%+172.59% | -1.89%-25.02% | -14.51%-36.77% | -6.25%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.39% | 1.02%
Calls: 3.23% | 1.33%
Puts: 7.55% | 0.71%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +76.14% | -64.08%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +72.60% | -67.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($74.30M). 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
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
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 1,080 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5958.72$58.660.2%--1.0022
$237.00Jul 1757.5957.72$57.660.2%--1.0030
$242.00Jul 1752.6052.72$52.660.2%--1.0013
$238.00Jul 1756.5956.72$56.660.2%--1.0080
$243.00Jul 1751.6051.72$51.660.2%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.3955.51$55.450.2%581.00--
$350.00Jul 1655.3955.51$55.450.2%31.00--
$340.00Jul 1545.3945.51$45.450.3%21.00--
$340.00Jul 1745.3945.51$45.450.3%11.00--
$335.00Jul 1740.3940.51$40.450.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 312 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 210.050.06$0.0616.7%--0.0233
$335.00Aug 210.050.06$0.0616.7%250.01853
$299.00Jul 150.060.07$0.0714.3%1.9K0.06929
$309.00Jul 230.060.07$0.0714.3%140.021
$310.00Jul 240.060.07$0.0714.3%1170.025.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 150.050.06$0.0616.7%1.2K0.03459
$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
$255.00Jul 240.050.06$0.0616.7%--0.01545

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 521 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.4934.61$34.550.3%11.001
$265.00Jul 1429.4929.61$29.550.4%21.007
$270.00Jul 1424.4924.61$24.550.5%591.00--
$271.00Jul 1423.4923.61$23.550.5%1171.00--
$272.00Jul 1422.4922.61$22.550.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.409.52$9.461.3%121.00328
$305.00Jul 1710.4010.51$10.461.1%--1.0066
$306.00Jul 1711.3911.51$11.451.0%--1.0026
$307.00Jul 1712.3912.51$12.451.0%201.0039
$308.00Jul 1713.3913.51$13.450.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,128 active (total vol 1.2M, top 115.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%107.5K0.022.4K
$295.00Jul 140.070.08$0.0812.5%93.1K0.222.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.610.63$0.623.2%25.6K0.781.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.080.09$0.0911.1%115.3K0.221.3K
$293.00Jul 140.010.02$0.0250.0%61.6K0.042.2K
$290.00Jul 170.640.66$0.653.1%53.7K0.20153.7K
$295.00Jul 140.510.55$0.537.5%47.3K0.78873
$285.00Aug 143.153.21$3.181.9%47.3K0.28314

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 395.2%, max 1437.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21306.4%26.3%1065.7%155.7K
$265.00Jul 14Aug 21263.2%25.0%953.0%39.1K
$318.00Jul 14Jul 21195.0%19.2%913.4%--229
$315.00Jul 14Aug 28173.1%18.0%864.2%117167
$270.00Jul 14Aug 21220.3%23.8%825.9%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28484.0%31.5%1437.1%866
$325.00Jul 14Aug 7244.5%16.7%1361.2%67--
$255.00Jul 14Aug 28350.0%27.2%1185.3%1621
$320.00Jul 14Aug 21209.4%17.1%1124.9%64226
$260.00Jul 14Aug 28306.4%25.9%1081.1%655

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 516 found (best R:R 89.91, avg 4.04)

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$0.10$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$0.16$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
$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
$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. 677 found (best R:R 159.00, avg 2.41)

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$12.86$12.86$0.1491.86$262.86
$276.00$281.00Jul 21$4.89$4.89$0.1144.45$280.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.74$9.74$0.2637.46$259.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.74$4.74$0.2618.23$315.26
$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$2.74$2.74$0.2610.54$301.26
$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. 65 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05306.4%55.9%
$317.50Jul 24Jul 31$0.0517.7%16.3%
$270.00Jul 14Jul 16$0.06220.3%44.7%
$299.00Jul 14Jul 15$0.0645.6%17.4%
$275.00Jul 14Jul 16$0.07177.6%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0648.1%32.5%
$288.00Jul 14Jul 15$0.0765.0%24.7%
$263.00Jul 17Jul 24$0.0748.2%31.9%
$267.00Jul 17Jul 24$0.0843.5%29.3%
$289.00Jul 14Jul 15$0.1156.1%24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.21% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.08$0.53$0.61$294.39$295.610.21%
$294.00Jul 14$0.62$0.09$0.71$293.29$294.710.24%
$296.00Jul 14$0.01$1.45$1.46$294.54$297.460.50%
$293.00Jul 14$1.55$0.02$1.57$291.43$294.570.53%
$295.00Jul 15$0.96$1.40$2.36$292.64$297.360.80%
$294.00Jul 15$1.50$0.95$2.45$291.55$296.450.83%
$297.00Jul 14$0.01$2.46$2.47$294.53$299.470.84%
$296.00Jul 15$0.55$1.98$2.53$293.47$298.530.86%
$292.00Jul 14$2.55$0.01$2.56$289.44$294.560.87%
$293.00Jul 15$2.19$0.63$2.82$290.18$295.820.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.06% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$294.00Jul 14$0.08$0.09$0.17$293.83$295.17
$299.00$290.00Jul 15$0.07$0.18$0.25$289.75$299.25
$298.00$290.00Jul 15$0.14$0.18$0.32$289.68$298.32
$299.00$291.00Jul 15$0.07$0.27$0.34$290.66$299.34
$298.00$291.00Jul 15$0.14$0.27$0.41$290.59$298.41
$297.00$290.00Jul 15$0.29$0.18$0.47$289.53$297.47
$299.00$292.00Jul 15$0.07$0.41$0.48$291.52$299.48
$297.00$291.00Jul 15$0.29$0.27$0.56$290.44$297.56
$298.00$292.00Jul 15$0.14$0.41$0.55$291.45$298.55
$299.00$290.00Jul 16$0.21$0.39$0.60$289.40$299.60

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$5.61$0.3914.38$259.39$275.61
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
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
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
278/279285/286Aug 14$0.90$0.109.00$278.10$285.90
288/289291/292Jul 20$0.89$0.118.09$288.11$291.89
290/291292/293Jul 20$0.89$0.118.09$290.11$292.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$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 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

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 $-0.07, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.07$24.93
$260.00$276.001:2Jul 21-$2.95$13.05
$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
$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-$0.60$14.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.86%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.430.500.2%2.86%3.02%438
$296.00Aug 28$7.860.490.5%2.67%3.16%29
$295.00Aug 21$7.610.500.2%2.58%2.74%1.7K22.2K
$297.00Aug 28$7.320.470.8%2.49%3.32%2130
$296.00Aug 21$7.060.480.5%2.40%2.89%296398
$297.50Aug 28$7.060.461.0%2.40%3.40%191
$295.00Aug 14$6.790.500.2%2.31%2.46%2597
$298.00Aug 28$6.810.451.2%2.31%3.49%84
$297.00Aug 21$6.520.460.8%2.21%3.05%127254
$296.00Aug 14$6.230.480.5%2.12%2.61%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 456,559
Total Puts 740,314
Put/Call Ratio 1.62
Net Difference -283,755

Prior's Put/Call Breakdown

Total Calls 359,286
Total Puts 624,202
Put/Call Ratio 1.74
Net Difference -264,916

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