Tour v333
IWM
iShares Russell 2000 ETF
$294.35 +0.30%
(7/14 14:45) ◀
|
Tuesday, July 14, 2026 (2:50pm)
January 2026
|
▶ (7/14 14:55)
◀ 7/14 14:50 ▶

Option Volume

Detail
ℹ
Current (07/14 2:50pm) 1,239,696
Calls: 469,150 (38%)
Puts: 770,546 (62%)
Prior (07/13) 1,018,517
Calls: 372,061 (37%)
Puts: 646,456 (63%)
Current vs Prior +21.72%
Calls: +26.09% (Calls)
Puts: +19.20% (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 -17.26%
Calls: -23.08%
Puts: -13.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:50pm) $114.29M
Calls: $34.30M (30%)
Puts: $79.99M (70%)
Prior (07/13) $98.95M
Calls: $21.40M (22%)
Puts: $77.55M (78%)
Current vs Prior +15.51%
Calls: +60.30%
Puts: +3.14%
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 -10.42%
Calls: +2.39%
Puts: -14.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:50pm) 1.64
Prior (07/13) 1.74
Current vs Prior -5.47%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +10.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:50pm) 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% | 0.99%0.99% | 1.53%1.53% | 2.49%0.99% | 5.18%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -69.18% | -36.73%+172.76% | -2.04%-25.14% | -14.92%-36.73% | -6.37%
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 -62.48% | -29.86%+90.52% | +13.40%+7.42% | -4.79%-51.92% | -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 -69.18% | -36.73%+172.76% | -2.04%-25.14% | -14.92%-36.73% | -6.37%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.69% | 1.02%
Calls: 8.33% | 0.71%
Puts: 7.04% | 1.33%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +151.31% | -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 +146.25% | -67.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($79.99M). Extreme bearish P/C ratio of 1.64 - 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
14:50BEARISHBEARISHBEARISH
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 1,085 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.3958.51$58.450.2%--1.0022
$237.00Jul 1757.3957.51$57.450.2%--1.0030
$238.00Jul 1756.3956.51$56.450.2%--1.0080
$243.00Jul 1751.4051.51$51.460.2%11.006
$240.00Aug 2155.4655.58$55.520.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.6055.71$55.660.2%581.00--
$350.00Jul 1655.6055.71$55.660.2%31.00--
$340.00Jul 1545.6045.71$45.660.2%21.00--
$340.00Jul 1745.6045.71$45.660.2%11.00--
$335.00Jul 1740.6040.71$40.660.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 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
$308.00Jul 220.050.06$0.0616.7%360.0255
$309.00Jul 230.050.06$0.0616.7%140.021
$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. 523 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.2934.40$34.350.3%11.001
$265.00Jul 1429.2929.40$29.350.4%21.007
$270.00Jul 1424.2924.40$24.350.5%591.00--
$271.00Jul 1423.2923.40$23.350.5%1171.00--
$272.00Jul 1422.2922.40$22.350.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.609.71$9.661.1%121.00328
$305.00Jul 1710.6010.71$10.661.0%--1.0066
$306.00Jul 1711.6011.71$11.660.9%--1.0026
$307.00Jul 1712.6012.71$12.660.9%201.0039
$308.00Jul 1713.6013.71$13.660.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,136 active (total vol 1.2M, top 123.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%107.8K0.022.4K
$295.00Jul 140.040.05$0.0520.0%97.1K0.142.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.460.50$0.488.3%27.9K0.721.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.130.14$0.147.1%123.7K0.291.3K
$293.00Jul 140.020.03$0.0333.3%62.6K0.062.2K
$290.00Jul 170.680.69$0.691.4%59.0K0.21153.7K
$295.00Jul 140.680.73$0.717.0%49.3K0.85873
$285.00Aug 143.203.25$3.231.5%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. 140 strikes (avg 427.0%, max 1563.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21331.2%26.3%1160.6%155.7K
$265.00Jul 14Aug 21284.3%25.0%1037.5%39.1K
$318.00Jul 14Jul 21213.3%19.4%999.2%--229
$315.00Jul 14Aug 28189.3%17.9%955.4%135167
$314.00Jul 14Aug 28181.4%18.0%906.8%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28524.0%31.5%1563.9%866
$325.00Jul 14Aug 7267.0%16.8%1486.0%67--
$255.00Jul 14Aug 28378.5%27.2%1292.1%1621
$320.00Jul 14Aug 21228.8%17.1%1240.0%64226
$316.00Jul 14Jul 27197.5%15.3%1191.8%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 3.83)

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
$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. 680 found (best R:R 159.00, avg 2.45)

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$12.85$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$4.89$4.89$0.1144.45$249.89
$276.00$281.00Jul 21$4.87$4.87$0.1337.46$280.87
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$3.76$3.76$0.2415.67$310.24
$310.00$308.00Jul 31$1.86$1.86$0.1413.29$308.14
$304.00$301.00Jul 21$2.75$2.75$0.2511.00$301.25
$305.00$301.00Jul 22$3.64$3.64$0.3610.11$301.36

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
$317.50Jul 24Jul 31$0.0517.8%16.4%
$275.00Jul 14Jul 16$0.06191.3%38.3%
$282.50Jul 15Jul 16$0.0632.4%28.5%
$286.00Jul 14Jul 15$0.0788.2%27.8%
$287.00Jul 14Jul 15$0.0878.6%26.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0532.4%28.5%
$266.00Jul 17Jul 22$0.0544.8%31.7%
$287.00Jul 14Jul 15$0.0678.6%26.7%
$262.00Jul 17Jul 24$0.0649.4%32.4%
$263.00Jul 17Jul 24$0.0649.2%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.21% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.48$0.14$0.62$293.38$294.620.21%
$295.00Jul 14$0.05$0.71$0.76$294.24$295.760.26%
$293.00Jul 14$1.37$0.03$1.40$291.60$294.400.48%
$296.00Jul 14$0.01$1.65$1.66$294.34$297.660.56%
$292.00Jul 14$2.36$0.01$2.37$289.63$294.370.81%
$295.00Jul 15$0.88$1.50$2.38$292.62$297.380.81%
$294.00Jul 15$1.40$1.02$2.42$291.58$296.420.82%
$296.00Jul 15$0.50$2.13$2.63$293.37$298.630.89%
$297.00Jul 14$0.01$2.66$2.67$294.33$299.670.91%
$293.00Jul 15$2.05$0.69$2.74$290.26$295.740.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.03% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.05$0.03$0.08$292.92$295.08
$295.00$294.00Jul 14$0.05$0.14$0.19$293.81$295.19
$298.00$290.00Jul 15$0.13$0.20$0.33$289.67$298.33
$298.00$291.00Jul 15$0.13$0.30$0.43$290.57$298.43
$297.00$290.00Jul 15$0.26$0.20$0.46$289.54$297.46
$297.00$291.00Jul 15$0.26$0.30$0.56$290.44$297.56
$298.00$292.00Jul 15$0.13$0.46$0.59$291.41$298.59
$299.00$290.00Jul 16$0.18$0.43$0.61$289.39$299.61
$296.00$290.00Jul 15$0.50$0.20$0.70$289.30$296.70
$297.00$292.00Jul 15$0.26$0.46$0.72$291.28$297.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 30.25, avg credit $1.14)

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$5.53$0.4711.77$254.47$275.53
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
272/273276/278Aug 14$1.83$0.1710.76$271.17$277.83
270/271272/275Aug 21$2.73$0.2710.11$268.27$274.73
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
276/277285/286Aug 14$0.90$0.109.00$276.10$285.90
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. 149 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 28$0.08$9.92124.00
$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$0.06$4.9482.33
$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. 432 found (best net $--, 406 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.74$13.26
$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
$260.00$250.001:2Jul 28-$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.82%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.310.500.2%2.82%3.04%438
$296.00Aug 28$7.760.480.6%2.64%3.20%29
$295.00Aug 21$7.500.490.2%2.55%2.77%1.7K22.2K
$297.00Aug 28$7.220.460.9%2.45%3.35%2130
$296.00Aug 21$6.950.480.6%2.36%2.92%304398
$297.50Aug 28$6.960.461.1%2.36%3.43%191
$298.00Aug 28$6.710.451.2%2.28%3.52%84
$295.00Aug 14$6.680.490.2%2.27%2.49%2797
$297.00Aug 21$6.410.460.9%2.18%3.08%127254
$296.00Aug 14$6.130.470.6%2.08%2.64%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 469,150
Total Puts 770,546
Put/Call Ratio 1.64
Net Difference -301,396

Prior's Put/Call Breakdown

Total Calls 372,061
Total Puts 646,456
Put/Call Ratio 1.74
Net Difference -274,395

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