Tour v333
IWM
iShares Russell 2000 ETF
$294.40 +0.31%
(7/14 14:50) ◀
|
Tuesday, July 14, 2026 (2:55pm)
January 2026
|
▶ (7/14 15:00)
◀ 7/14 14:55 ▶

Option Volume

Detail
ℹ
Current (07/14 2:55pm) 1,252,137
Calls: 474,815 (38%)
Puts: 777,322 (62%)
Prior (07/13) 1,042,632
Calls: 376,470 (36%)
Puts: 666,162 (64%)
Current vs Prior +20.09%
Calls: +26.12% (Calls)
Puts: +16.69% (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 -16.43%
Calls: -22.15%
Puts: -12.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:55pm) $113.89M
Calls: $34.78M (31%)
Puts: $79.11M (69%)
Prior (07/13) $100.13M
Calls: $21.90M (22%)
Puts: $78.23M (78%)
Current vs Prior +13.75%
Calls: +58.81%
Puts: +1.13%
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 -10.74%
Calls: +3.80%
Puts: -15.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:55pm) 1.64
Prior (07/13) 1.77
Current vs Prior -7.48%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +10.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:55pm) 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% | 1.51%1.51% | 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 -69.96% | -37.18%+170.85% | -2.72%-25.65% | -15.05%-37.18% | -6.51%
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 -63.43% | -30.36%+89.19% | +12.62%+6.68% | -4.93%-52.25% | -17.58%
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 -69.96% | -37.18%+170.85% | -2.72%-25.65% | -15.05%-37.18% | -6.51%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.28% | 1.39%
Calls: 8.00% | 1.42%
Puts: 4.55% | 1.36%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +105.23% | -51.06%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +101.10% | -55.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($79.11M). 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
14:55BEARISHBEARISHBEARISH
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 1,077 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4458.55$58.500.2%--1.0022
$237.00Jul 1757.4457.55$57.500.2%--1.0030
$239.00Jul 1755.4455.55$55.500.2%--1.0020
$240.00Jul 3154.8354.94$54.890.2%--0.9958
$240.00Jul 2454.6254.73$54.680.2%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.5655.67$55.620.2%581.00--
$350.00Jul 1655.5655.67$55.620.2%31.00--
$340.00Jul 1545.5645.67$45.620.2%21.00--
$340.00Jul 1745.5645.67$45.620.2%11.00--
$335.00Jul 1740.5640.67$40.620.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 150.050.06$0.0616.7%2.1K0.05929
$303.00Jul 170.050.06$0.0616.7%2.4K0.033.8K
$305.00Jul 200.050.06$0.0616.7%910.0381
$309.00Jul 230.050.06$0.0616.7%140.021
$310.00Jul 240.050.06$0.0616.7%1170.025.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 170.050.06$0.0616.7%2060.0247.3K
$276.00Jul 170.050.06$0.0616.7%30.0233.6K
$270.00Jul 200.050.06$0.0616.7%960.01403
$271.00Jul 200.050.06$0.0616.7%--0.0117
$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 1634.3834.49$34.440.3%11.00--
$270.00Jul 1624.3924.50$24.450.4%61.00--
$275.00Jul 1619.4019.51$19.450.6%11.00--
$280.00Jul 1614.4114.53$14.470.8%21.001
$272.00Jul 2022.5422.65$22.600.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 141.561.67$1.626.8%5.9K1.00929
$297.00Jul 142.562.67$2.624.2%9301.003.1K
$298.00Jul 143.563.67$3.623.0%3161.00497
$299.00Jul 144.564.67$4.622.4%4401.00442
$300.00Jul 145.565.67$5.622.0%3951.00367

Most actively traded options today. High liquidity = easy entry/exit. 1,139 active (total vol 1.3M, top 124.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%107.8K0.022.4K
$295.00Jul 140.040.05$0.0520.0%97.8K0.152.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.480.52$0.508.0%28.6K0.741.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.100.11$0.119.1%124.7K0.261.3K
$293.00Jul 140.020.03$0.0333.3%62.9K0.062.2K
$290.00Jul 170.660.68$0.673.0%60.3K0.21153.7K
$295.00Jul 140.640.67$0.664.5%49.8K0.85873
$285.00Aug 143.183.24$3.211.9%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. 140 strikes (avg 441.9%, max 1620.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21341.8%26.3%1199.9%155.7K
$265.00Jul 14Aug 21293.5%25.0%1074.6%39.1K
$318.00Jul 14Jul 21219.5%19.4%1033.1%--229
$315.00Jul 14Aug 28195.0%17.9%988.0%135167
$314.00Jul 14Aug 28186.6%18.0%938.3%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28540.8%31.4%1620.1%866
$325.00Jul 14Aug 7275.0%16.8%1536.4%67--
$255.00Jul 14Aug 28390.8%27.2%1338.0%1621
$320.00Jul 14Aug 21235.6%17.0%1282.4%64226
$316.00Jul 14Jul 27203.1%15.2%1232.4%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 506 found (best R:R 89.91, 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$0.11$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. 670 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$4.89$4.89$0.1144.45$249.89
$276.00$281.00Jul 21$4.87$4.87$0.1337.46$280.87
$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$4.76$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$2.76$2.76$0.2411.50$301.24
$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. 63 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.06245.4%44.6%
$275.00Jul 14Jul 16$0.07197.6%38.5%
$286.00Jul 14Jul 15$0.0791.5%28.0%
$282.50Jul 15Jul 16$0.0732.6%28.3%
$287.00Jul 14Jul 15$0.0881.6%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 14Jul 15$0.0681.6%26.9%
$262.00Jul 17Jul 24$0.0648.1%32.2%
$263.00Jul 17Jul 24$0.0748.2%31.8%
$288.00Jul 14Jul 15$0.0871.7%25.2%
$298.00Jul 14Jul 15$0.0842.2%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.21% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.50$0.11$0.61$293.39$294.610.21%
$295.00Jul 14$0.05$0.66$0.71$294.29$295.710.24%
$293.00Jul 14$1.41$0.03$1.44$291.56$294.440.49%
$296.00Jul 14$0.01$1.62$1.63$294.37$297.630.55%
$295.00Jul 15$0.88$1.47$2.35$292.65$297.350.80%
$292.00Jul 14$2.38$0.01$2.39$289.61$294.390.81%
$294.00Jul 15$1.41$1.00$2.41$291.59$296.410.82%
$296.00Jul 15$0.50$2.09$2.59$293.41$298.590.88%
$297.00Jul 14$0.01$2.62$2.63$294.37$299.630.89%
$293.00Jul 15$2.08$0.67$2.75$290.25$295.750.93%

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$0.11$0.16$293.84$295.16
$298.00$290.00Jul 15$0.12$0.20$0.32$289.68$298.32
$298.00$291.00Jul 15$0.12$0.30$0.42$290.58$298.42
$297.00$290.00Jul 15$0.25$0.20$0.45$289.55$297.45
$297.00$291.00Jul 15$0.25$0.30$0.55$290.45$297.55
$298.00$292.00Jul 15$0.12$0.44$0.56$291.44$298.56
$299.00$290.00Jul 16$0.18$0.42$0.60$289.40$299.60
$297.00$292.00Jul 15$0.25$0.44$0.69$291.31$297.69
$296.00$290.00Jul 15$0.50$0.20$0.70$289.30$296.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 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$5.61$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
276/277285/286Aug 14$0.90$0.109.00$276.10$285.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90
287/288290/291Jul 22$0.89$0.118.09$287.11$290.89
292/293294/295Jul 22$0.89$0.118.09$292.11$294.89
294/295296/297Jul 23$0.89$0.118.09$294.11$296.89
289/290292/293Jul 27$0.89$0.118.09$289.11$292.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 141.86, 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
$282.50$285.00$287.50Jul 16$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 28$0.07$9.93141.86
$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

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 $--, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.77$13.23
$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
$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-$0.74$14.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.84%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.350.500.2%2.84%3.04%448
$296.00Aug 28$7.780.480.5%2.64%3.19%29
$295.00Aug 21$7.530.500.2%2.56%2.76%1.7K22.2K
$297.00Aug 28$7.240.470.9%2.46%3.34%2130
$296.00Aug 21$6.970.480.5%2.37%2.91%304398
$297.50Aug 28$6.980.461.1%2.37%3.42%191
$298.00Aug 28$6.730.451.2%2.29%3.51%84
$295.00Aug 14$6.700.490.2%2.28%2.48%2797
$297.00Aug 21$6.430.460.9%2.18%3.07%127254
$296.00Aug 14$6.140.470.5%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 474,815
Total Puts 777,322
Put/Call Ratio 1.64
Net Difference -302,507

Prior's Put/Call Breakdown

Total Calls 376,470
Total Puts 666,162
Put/Call Ratio 1.77
Net Difference -289,692

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