Tour v333
IWM
iShares Russell 2000 ETF
$294.30 +0.28%
(7/14 14:40) ◀
|
Tuesday, July 14, 2026 (2:45pm)
January 2026
|
▶ (7/14 14:50)
◀ 7/14 14:45 ▶

Option Volume

Detail
ℹ
Current (07/14 2:45pm) 1,220,270
Calls: 466,160 (38%)
Puts: 754,110 (62%)
Prior (07/13) 1,013,203
Calls: 370,252 (37%)
Puts: 642,951 (63%)
Current vs Prior +20.44%
Calls: +25.90% (Calls)
Puts: +17.29% (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 -18.56%
Calls: -23.57%
Puts: -15.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:45pm) $112.63M
Calls: $33.62M (30%)
Puts: $79.01M (70%)
Prior (07/13) $97.23M
Calls: $21.69M (22%)
Puts: $75.54M (78%)
Current vs Prior +15.83%
Calls: +55.02%
Puts: +4.58%
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 -11.73%
Calls: +0.36%
Puts: -16.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:45pm) 1.62
Prior (07/13) 1.74
Current vs Prior -6.84%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +9.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:45pm) 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% | 5.17%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -69.18% | -37.16%+170.93% | -2.68%-25.62% | -15.02%-37.16% | -6.48%
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 -62.47% | -30.33%+89.25% | +12.67%+6.73% | -4.90%-52.24% | -17.55%
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 -69.18% | -37.16%+170.93% | -2.68%-25.62% | -15.02%-37.16% | -6.48%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.13% | 1.40%
Calls: 2.22% | 1.47%
Puts: 4.05% | 1.32%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +2.29% | -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 +0.23% | -55.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($79.01M). 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
14:45BEARISHBEARISHBEARISH
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 1,083 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.3458.45$58.400.2%--1.0022
$237.00Jul 1757.3457.45$57.400.2%--1.0030
$238.00Jul 1756.3456.45$56.400.2%--1.0080
$239.00Jul 1755.3455.45$55.400.2%--1.0020
$241.00Jul 1753.3553.46$53.410.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.6555.76$55.710.2%581.00--
$350.00Jul 1655.6555.76$55.710.2%31.00--
$340.00Jul 1545.6545.76$45.710.2%21.00--
$340.00Jul 1745.6545.76$45.710.2%11.00--
$335.00Jul 1740.6540.76$40.710.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 312 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 150.050.06$0.0616.7%2.0K0.05929
$301.00Jul 160.050.06$0.0616.7%650.04702
$309.00Jul 230.050.06$0.0616.7%140.021
$335.00Aug 210.050.06$0.0616.7%250.01853
$317.50Jul 310.060.07$0.0714.3%--0.02244
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
$272.00Jul 1522.2622.37$22.320.5%11.00159
$277.50Jul 1516.7716.88$16.830.7%11.00--
$280.00Jul 1514.2714.38$14.330.8%41.001
$281.00Jul 1513.2713.38$13.330.8%11.007
$282.00Jul 1512.2812.39$12.340.9%11.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 141.661.76$1.715.8%5.9K1.00929
$297.00Jul 142.652.76$2.714.1%9301.003.1K
$298.00Jul 143.653.76$3.713.0%3151.00497
$299.00Jul 144.654.76$4.712.3%4381.00442
$300.00Jul 145.655.76$5.711.9%3931.00367

Most actively traded options today. High liquidity = easy entry/exit. 1,131 active (total vol 1.2M, top 122.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%107.8K0.022.4K
$295.00Jul 140.030.04$0.0425.0%96.1K0.122.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.440.45$0.452.2%26.9K0.671.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.140.15$0.156.7%122.0K0.331.3K
$293.00Jul 140.020.03$0.0333.3%62.5K0.072.2K
$290.00Jul 170.680.69$0.691.4%53.9K0.21153.7K
$295.00Jul 140.720.75$0.744.1%48.9K0.88873
$285.00Aug 143.213.26$3.241.5%47.3K0.29314

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 413.6%, max 1516.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21321.3%26.2%1124.6%155.7K
$265.00Jul 14Aug 21275.7%25.0%1003.5%39.1K
$318.00Jul 14Jul 21207.7%19.4%967.9%--229
$315.00Jul 14Aug 28184.6%17.9%931.4%135167
$314.00Jul 14Aug 28176.8%18.0%882.8%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28508.6%31.5%1516.7%866
$325.00Jul 14Aug 7259.9%16.9%1440.6%67--
$255.00Jul 14Aug 28367.2%27.2%1250.4%1621
$320.00Jul 14Aug 21222.8%17.1%1205.1%64226
$316.00Jul 14Jul 27192.3%15.3%1155.0%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 516 found (best R:R 82.33, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 14$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 28$0.20$4.80$0.2024.00$325.20
$315.00$317.50Aug 7$0.12$2.38$0.1219.83$315.12
$320.00$325.00Aug 21$0.25$4.75$0.2519.00$320.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 28$0.12$9.88$0.1282.33$269.88
$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. 676 found (best R:R 85.67, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.85$12.85$0.1585.67$262.85
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$281.00Jul 21$4.87$4.87$0.1337.46$280.87
$250.00$260.00Aug 14$9.72$9.72$0.2834.71$259.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.76$4.76$0.2419.83$315.24
$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$2.75$2.75$0.2511.00$301.25
$305.00$301.00Jul 22$3.65$3.65$0.3510.43$301.35

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$0.05230.4%44.4%
$317.50Jul 24Jul 31$0.0517.9%16.5%
$286.00Jul 14Jul 15$0.0685.1%27.6%
$282.50Jul 15Jul 16$0.0632.2%28.4%
$275.00Jul 14Jul 16$0.07185.3%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0532.2%28.4%
$266.00Jul 17Jul 22$0.0544.7%31.7%
$287.00Jul 14Jul 15$0.0675.8%26.4%
$262.00Jul 17Jul 24$0.0649.3%32.3%
$263.00Jul 17Jul 24$0.0647.9%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.20% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.45$0.15$0.60$293.40$294.600.20%
$295.00Jul 14$0.04$0.74$0.78$294.22$295.780.27%
$293.00Jul 14$1.32$0.03$1.35$291.65$294.350.46%
$296.00Jul 14$0.01$1.71$1.72$294.28$297.720.58%
$292.00Jul 14$2.30$0.01$2.31$289.69$294.310.78%
$295.00Jul 15$0.85$1.52$2.37$292.63$297.370.81%
$294.00Jul 15$1.36$1.04$2.40$291.60$296.400.82%
$296.00Jul 15$0.48$2.16$2.64$293.36$298.640.90%
$297.00Jul 14$0.01$2.71$2.72$294.28$299.720.92%
$293.00Jul 15$2.01$0.69$2.70$290.30$295.700.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.02% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.04$0.03$0.07$292.93$295.07
$295.00$294.00Jul 14$0.04$0.15$0.19$293.81$295.19
$298.00$290.00Jul 15$0.12$0.21$0.33$289.67$298.33
$298.00$291.00Jul 15$0.12$0.30$0.42$290.58$298.42
$297.00$290.00Jul 15$0.25$0.21$0.46$289.54$297.46
$297.00$291.00Jul 15$0.25$0.30$0.55$290.45$297.55
$298.00$292.00Jul 15$0.12$0.45$0.57$291.43$298.57
$299.00$290.00Jul 16$0.17$0.43$0.60$289.40$299.60
$296.00$290.00Jul 15$0.48$0.21$0.69$289.31$296.69
$297.00$292.00Jul 15$0.25$0.45$0.70$291.30$297.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 28.41, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
273/274276/278Aug 14$1.84$0.1611.50$272.16$277.84
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
270/271272/275Aug 21$2.73$0.2710.11$268.27$274.73
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90

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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
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$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$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. 432 found (best net $--, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.69$13.31
$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
$315.00$320.001:2Aug 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-$0.83$14.17
$340.00$322.001:2Jul 15-$9.71$8.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.81%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.280.500.2%2.81%3.05%438
$296.00Aug 28$7.720.480.6%2.62%3.20%29
$295.00Aug 21$7.470.490.2%2.54%2.78%1.7K22.2K
$297.00Aug 28$7.190.460.9%2.44%3.36%2130
$296.00Aug 21$6.910.480.6%2.35%2.93%304398
$297.50Aug 28$6.930.451.1%2.35%3.44%191
$298.00Aug 28$6.670.441.3%2.27%3.52%84
$295.00Aug 14$6.650.490.2%2.26%2.50%2597
$297.00Aug 21$6.380.460.9%2.17%3.09%127254
$296.00Aug 14$6.090.470.6%2.07%2.65%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 466,160
Total Puts 754,110
Put/Call Ratio 1.62
Net Difference -287,950

Prior's Put/Call Breakdown

Total Calls 370,252
Total Puts 642,951
Put/Call Ratio 1.74
Net Difference -272,699

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