Tour v333
IWM
iShares Russell 2000 ETF
$294.33 +0.29%
(7/14 15:00) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 15:10)
◀ 7/14 15:05 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 1,272,407
Calls: 481,940 (38%)
Puts: 790,467 (62%)
Prior (07/13) 1,057,504
Calls: 381,507 (36%)
Puts: 675,997 (64%)
Current vs Prior +20.32%
Calls: +26.33% (Calls)
Puts: +16.93% (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 -15.08%
Calls: -20.98%
Puts: -11.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $114.40M
Calls: $34.67M (30%)
Puts: $79.73M (70%)
Prior (07/13) $98.02M
Calls: $22.79M (23%)
Puts: $75.23M (77%)
Current vs Prior +16.71%
Calls: +52.12%
Puts: +5.99%
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 -10.34%
Calls: +3.48%
Puts: -15.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 1.64
Prior (07/13) 1.77
Current vs Prior -7.43%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +10.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 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 0.38% | 0.98%0.98% | 1.49%1.49% | 2.47%0.98% | 5.16%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -70.73% | -37.38%+169.96% | -4.00%-26.63% | -15.73%-37.38% | -6.67%
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 -64.37% | -30.58%+88.57% | +11.14%+5.27% | -5.69%-52.41% | -17.72%
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 -70.73% | -37.38%+169.96% | -4.00%-26.63% | -15.73%-37.38% | -6.67%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.18% | 1.40%
Calls: 4.65% | 1.46%
Puts: 5.71% | 1.33%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +69.28% | -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 +65.87% | -55.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($79.73M). 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
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
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 1,074 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.3858.49$58.440.2%--1.0022
$237.00Jul 1757.3857.49$57.440.2%--1.0030
$238.00Jul 1756.3856.49$56.440.2%--1.0080
$239.00Jul 1755.3855.49$55.440.2%--1.0020
$240.00Jul 3154.7754.88$54.830.2%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.6155.72$55.670.2%581.00--
$350.00Jul 1655.6155.72$55.670.2%31.00--
$340.00Jul 1745.6245.72$45.670.2%11.00--
$340.00Jul 1545.6145.72$45.670.2%21.00--
$335.00Jul 1740.6140.72$40.670.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 150.050.06$0.0616.7%2.1K0.05929
$310.00Jul 240.050.06$0.0616.7%1180.025.8K
$317.50Jul 310.050.06$0.0616.7%--0.01244
$335.00Aug 210.050.06$0.0616.7%250.01853
$309.00Jul 240.070.08$0.0812.5%890.03893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 160.050.06$0.0616.7%600.021.0K
$277.00Jul 170.050.06$0.0616.7%2040.0255.0K
$278.00Jul 170.050.06$0.0616.7%4510.0226.4K
$272.00Jul 200.050.06$0.0616.7%10.0118
$264.00Jul 220.050.06$0.0616.7%--0.0168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 524 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.2834.39$34.340.3%11.001
$265.00Jul 1429.2829.39$29.340.4%21.007
$270.00Jul 1424.2824.39$24.340.5%591.00--
$271.00Jul 1423.2823.39$23.340.5%1171.00--
$272.00Jul 1422.2822.39$22.340.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.629.72$9.671.0%121.00328
$305.00Jul 1710.6210.72$10.670.9%--1.0066
$306.00Jul 1711.6211.72$11.670.9%--1.0026
$307.00Jul 1712.6212.72$12.670.8%201.0039
$308.00Jul 1713.6213.72$13.670.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,144 active (total vol 1.3M, top 127.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%107.9K0.022.4K
$295.00Jul 140.020.03$0.0333.3%98.9K0.102.4K
$297.00Jul 140.000.01$0.01100.0%46.5K0.012.5K
$294.00Jul 140.420.44$0.434.7%29.4K0.731.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.100.11$0.119.1%127.8K0.271.3K
$293.00Jul 140.010.02$0.0250.0%63.2K0.052.2K
$290.00Jul 170.650.67$0.663.0%61.0K0.21153.7K
$295.00Jul 140.680.72$0.705.7%50.9K0.90873
$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. 139 strikes (avg 481.2%, max 1740.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21365.4%26.2%1295.3%155.7K
$265.00Jul 14Aug 21313.7%25.0%1156.9%39.1K
$318.00Jul 14Jul 21235.3%19.4%1111.9%--229
$315.00Jul 14Aug 28209.1%17.9%1071.2%135167
$314.00Jul 14Aug 28200.2%17.9%1017.1%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28578.2%31.4%1740.7%866
$325.00Jul 14Aug 7294.6%16.6%1673.1%67--
$255.00Jul 14Aug 28417.6%27.1%1438.8%1721
$320.00Jul 14Aug 21252.5%17.0%1384.7%64226
$316.00Jul 14Jul 27217.9%14.8%1371.4%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 89.91, 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$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
$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. 669 found (best R:R 91.86, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.86$12.86$0.1491.86$262.86
$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$4.88$4.88$0.1240.67$280.88
$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$3.77$3.77$0.2316.39$310.23
$310.00$308.00Jul 31$1.88$1.88$0.1215.67$308.12
$304.00$301.00Jul 21$2.77$2.77$0.2312.04$301.23
$305.00$301.00Jul 22$3.66$3.66$0.3410.76$301.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.05262.3%44.6%
$275.00Jul 14Jul 16$0.06211.0%36.2%
$286.00Jul 14Jul 15$0.0697.3%26.8%
$282.50Jul 15Jul 16$0.0632.5%27.8%
$287.00Jul 14Jul 15$0.0786.7%26.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 14Jul 15$0.0686.7%26.8%
$262.00Jul 17Jul 24$0.0648.1%32.1%
$263.00Jul 17Jul 24$0.0646.7%31.2%
$288.00Jul 14Jul 15$0.0776.0%24.7%
$267.00Jul 17Jul 24$0.0743.4%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 500 found (cheapest 0.18% of stock, avg 5.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.43$0.11$0.54$293.46$294.540.18%
$295.00Jul 14$0.03$0.70$0.73$294.27$295.730.25%
$293.00Jul 14$1.35$0.02$1.37$291.63$294.370.47%
$296.00Jul 14$0.01$1.67$1.68$294.32$297.680.57%
$292.00Jul 14$2.34$0.01$2.35$289.65$294.350.80%
$295.00Jul 15$0.85$1.50$2.35$292.65$297.350.80%
$294.00Jul 15$1.37$1.02$2.39$291.61$296.390.81%
$296.00Jul 15$0.47$2.12$2.59$293.41$298.590.88%
$297.00Jul 14$0.01$2.67$2.68$294.32$299.680.91%
$293.00Jul 15$2.03$0.68$2.71$290.29$295.710.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.05% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$294.00Jul 14$0.03$0.11$0.14$293.86$295.14
$298.00$290.00Jul 15$0.11$0.19$0.30$289.70$298.30
$298.00$291.00Jul 15$0.11$0.29$0.40$290.60$298.40
$297.00$290.00Jul 15$0.24$0.19$0.43$289.57$297.43
$297.00$291.00Jul 15$0.24$0.29$0.53$290.47$297.53
$298.00$292.00Jul 15$0.11$0.45$0.56$291.44$298.56
$299.00$290.00Jul 16$0.16$0.42$0.58$289.42$299.58
$296.00$290.00Jul 15$0.47$0.19$0.66$289.34$296.66
$297.00$292.00Jul 15$0.24$0.45$0.69$291.31$297.69
$298.00$290.00Jul 16$0.30$0.42$0.72$289.28$298.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 30.25, avg credit $1.15)

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
272/273276/278Aug 14$1.84$0.1611.50$271.16$277.84
270/271272/275Aug 21$2.73$0.2710.11$268.27$274.73
289/290291/292Jul 21$0.90$0.109.00$289.10$291.90
294/295296/297Jul 23$0.90$0.109.00$294.10$296.90
278/279285/286Aug 14$0.90$0.109.00$278.10$285.90
278/279286/287Aug 14$0.90$0.109.00$278.10$286.90

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$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 28$0.07$9.93141.86
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$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

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 $--, 407 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.71$13.29
$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
$325.00$330.001:2Aug 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-$0.79$14.21
$260.00$250.001:2Jul 28-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.81%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.280.500.2%2.81%3.04%458
$296.00Aug 28$7.730.480.6%2.63%3.19%29
$295.00Aug 21$7.470.490.2%2.54%2.77%1.8K22.2K
$297.00Aug 28$7.190.460.9%2.44%3.35%2130
$296.00Aug 21$6.910.480.6%2.35%2.92%336398
$297.50Aug 28$6.930.451.1%2.35%3.43%191
$298.00Aug 28$6.680.441.2%2.27%3.52%84
$295.00Aug 14$6.640.490.2%2.26%2.48%2797
$297.00Aug 21$6.380.460.9%2.17%3.07%127254
$296.00Aug 14$6.090.470.6%2.07%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 481,940
Total Puts 790,467
Put/Call Ratio 1.64
Net Difference -308,527

Prior's Put/Call Breakdown

Total Calls 381,507
Total Puts 675,997
Put/Call Ratio 1.77
Net Difference -294,490

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