Tour v333
IWM
iShares Russell 2000 ETF
$294.39 +0.31%
(7/14 14:35) ◀
|
Tuesday, July 14, 2026 (2:40pm)
January 2026
|
▶ (7/14 14:45)
◀ 7/14 14:40 ▶

Option Volume

Detail
ℹ
Current (07/14 2:40pm) 1,206,383
Calls: 460,255 (38%)
Puts: 746,128 (62%)
Prior (07/13) 1,001,561
Calls: 364,314 (36%)
Puts: 637,247 (64%)
Current vs Prior +20.45%
Calls: +26.33% (Calls)
Puts: +17.09% (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 -19.48%
Calls: -24.54%
Puts: -16.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:40pm) $111.01M
Calls: $33.68M (30%)
Puts: $77.33M (70%)
Prior (07/13) $100.11M
Calls: $20.86M (21%)
Puts: $79.25M (79%)
Current vs Prior +10.89%
Calls: +61.46%
Puts: -2.42%
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 -12.99%
Calls: +0.53%
Puts: -17.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:40pm) 1.62
Prior (07/13) 1.75
Current vs Prior -7.32%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +9.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:40pm) 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 0.40% | 0.98%0.98% | 1.52%1.52% | 2.49%0.98% | 5.18%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -69.44% | -37.17%+170.85% | -2.49%-25.48% | -14.93%-37.18% | -6.44%
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 -62.80% | -30.35%+89.19% | +12.88%+6.93% | -4.79%-52.25% | -17.52%
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 -69.44% | -37.17%+170.85% | -2.49%-25.48% | -14.93%-37.18% | -6.44%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.19% | 1.72%
Calls: 2.04% | 1.44%
Puts: 4.35% | 2.01%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +4.25% | -39.44%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +2.15% | -45.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($77.33M). 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
14:40BEARISHBEARISHBEARISH
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 1,089 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4158.52$58.470.2%--1.0022
$237.00Jul 1757.4157.53$57.470.2%--1.0030
$238.00Jul 1756.4156.53$56.470.2%--1.0080
$239.00Jul 1755.4155.53$55.470.2%--1.0020
$240.00Jul 3154.8054.92$54.860.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.5855.69$55.640.2%581.00--
$350.00Jul 1655.5855.70$55.640.2%31.00--
$340.00Jul 1545.5845.70$45.640.3%21.00--
$340.00Jul 1745.5845.70$45.640.3%11.00--
$335.00Jul 1740.5840.70$40.640.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 319 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 140.050.06$0.0616.7%94.0K0.162.4K
$299.00Jul 150.050.06$0.0616.7%1.9K0.05929
$301.00Jul 160.050.06$0.0616.7%650.04702
$308.00Jul 220.050.06$0.0616.7%360.0255
$335.00Aug 210.050.06$0.0616.7%250.01853
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$265.00Jul 210.050.06$0.0616.7%--0.01318
$255.00Jul 240.050.06$0.0616.7%--0.01545

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 1434.3134.42$34.370.3%11.001
$265.00Jul 1429.3129.42$29.370.4%21.007
$270.00Jul 1424.3124.42$24.370.5%591.00--
$271.00Jul 1423.3123.42$23.370.5%1171.00--
$272.00Jul 1422.3122.42$22.370.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.589.70$9.641.2%121.00328
$305.00Jul 1710.5810.69$10.641.0%--1.0066
$306.00Jul 1711.5811.69$11.640.9%--1.0026
$307.00Jul 1712.5812.69$12.640.9%201.0039
$308.00Jul 1713.5813.69$13.640.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,131 active (total vol 1.2M, top 118.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%107.6K0.022.4K
$295.00Jul 140.050.06$0.0616.7%94.0K0.162.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.480.49$0.492.0%25.8K0.711.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.120.13$0.137.7%118.0K0.291.3K
$293.00Jul 140.010.02$0.0250.0%61.8K0.052.2K
$290.00Jul 170.670.68$0.681.5%53.7K0.21153.7K
$295.00Jul 140.670.70$0.694.3%48.0K0.84873
$285.00Aug 143.193.24$3.221.6%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 406.9%, max 1473.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21313.2%26.3%1092.0%155.7K
$265.00Jul 14Aug 21268.9%25.0%977.1%39.1K
$318.00Jul 14Jul 21201.4%19.4%939.2%--229
$315.00Jul 14Aug 28179.0%17.9%897.2%117167
$314.00Jul 14Aug 28171.4%18.0%850.5%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28495.5%31.5%1473.1%866
$325.00Jul 14Aug 7252.2%16.8%1399.2%67--
$255.00Jul 14Aug 28358.0%27.2%1218.1%1621
$320.00Jul 14Aug 21216.2%17.1%1163.5%64226
$316.00Jul 14Jul 27186.5%15.3%1121.3%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 82.33, avg 3.79)

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
$320.00$325.00Aug 21$0.25$4.75$0.2519.00$320.25
$315.00$317.50Aug 7$0.13$2.37$0.1318.23$315.13
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 80.25, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.84$12.84$0.1680.25$262.84
$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$9.73$9.73$0.2736.04$259.73
$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$4.77$4.77$0.2320.74$315.23
$314.00$310.00Aug 7$3.75$3.75$0.2515.00$310.25
$310.00$308.00Jul 31$1.87$1.87$0.1314.38$308.13
$304.00$301.00Jul 21$2.76$2.76$0.2411.50$301.24
$305.00$301.00Jul 22$3.63$3.63$0.379.81$301.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.05224.8%44.5%
$317.50Jul 24Jul 31$0.0517.8%16.4%
$275.00Jul 14Jul 16$0.06181.0%36.1%
$286.00Jul 14Jul 15$0.0683.5%27.7%
$282.50Jul 15Jul 16$0.0732.3%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0532.3%28.1%
$266.00Jul 17Jul 22$0.0544.8%31.4%
$287.00Jul 14Jul 15$0.0674.5%26.6%
$262.00Jul 17Jul 24$0.0648.0%32.4%
$263.00Jul 17Jul 24$0.0748.0%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.21% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.49$0.13$0.62$293.38$294.620.21%
$295.00Jul 14$0.06$0.69$0.75$294.25$295.750.25%
$293.00Jul 14$1.39$0.02$1.41$291.59$294.410.48%
$296.00Jul 14$0.01$1.64$1.65$294.35$297.650.56%
$295.00Jul 15$0.87$1.49$2.36$292.64$297.360.80%
$292.00Jul 14$2.38$0.01$2.39$289.61$294.390.81%
$294.00Jul 15$1.39$1.01$2.40$291.60$296.400.82%
$296.00Jul 15$0.49$2.10$2.59$293.41$298.590.88%
$297.00Jul 14$0.01$2.64$2.65$294.35$299.650.90%
$293.00Jul 15$2.05$0.67$2.72$290.28$295.720.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.06% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$294.00Jul 14$0.06$0.13$0.19$293.81$295.19
$298.00$290.00Jul 15$0.13$0.19$0.32$289.68$298.32
$298.00$291.00Jul 15$0.13$0.29$0.42$290.58$298.42
$297.00$290.00Jul 15$0.26$0.19$0.45$289.55$297.45
$297.00$291.00Jul 15$0.26$0.29$0.55$290.45$297.55
$298.00$292.00Jul 15$0.13$0.44$0.57$291.43$298.57
$299.00$290.00Jul 16$0.19$0.42$0.61$289.39$299.61
$296.00$290.00Jul 15$0.49$0.19$0.68$289.32$296.68
$297.00$292.00Jul 15$0.26$0.44$0.70$291.30$297.70
$298.00$290.00Jul 16$0.33$0.42$0.75$289.25$298.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 28.41, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
285/286289/290Jul 27$0.90$0.109.00$285.10$289.90
288/289291/292Jul 20$0.89$0.118.09$288.11$291.89
288/289291/292Jul 22$0.89$0.118.09$288.11$291.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$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. 436 found (best net $--, 411 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.76$13.24
$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
$335.00$340.001:2Aug 21$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-$0.78$14.22
$340.00$322.001:2Jul 15-$9.64$8.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.83%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.320.500.2%2.83%3.03%438
$296.00Aug 28$7.770.480.6%2.64%3.19%29
$295.00Aug 21$7.510.490.2%2.55%2.76%1.7K22.2K
$297.00Aug 28$7.240.460.9%2.46%3.35%2130
$297.50Aug 28$6.980.461.1%2.37%3.43%191
$296.00Aug 21$6.960.480.6%2.36%2.91%304398
$298.00Aug 28$6.720.451.2%2.28%3.51%84
$295.00Aug 14$6.680.490.2%2.27%2.48%2597
$297.00Aug 21$6.420.460.9%2.18%3.07%127254
$296.00Aug 14$6.140.470.6%2.09%2.63%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 460,255
Total Puts 746,128
Put/Call Ratio 1.62
Net Difference -285,873

Prior's Put/Call Breakdown

Total Calls 364,314
Total Puts 637,247
Put/Call Ratio 1.75
Net Difference -272,933

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