Tour v333
IWM
iShares Russell 2000 ETF
$294.18 +0.24%
(7/14 15:05) ◀
|
Tuesday, July 14, 2026 (3:10pm)
January 2026
|
▶ (7/14 15:15)
◀ 7/14 15:10 ▶

Option Volume

Detail
ℹ
Current (07/14 3:10pm) 1,278,644
Calls: 485,083 (38%)
Puts: 793,561 (62%)
Prior (07/13) 1,066,043
Calls: 384,193 (36%)
Puts: 681,850 (64%)
Current vs Prior +19.94%
Calls: +26.26% (Calls)
Puts: +16.38% (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 -14.66%
Calls: -20.47%
Puts: -10.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:10pm) $115.89M
Calls: $33.58M (29%)
Puts: $82.32M (71%)
Prior (07/13) $103.59M
Calls: $21.84M (21%)
Puts: $81.75M (79%)
Current vs Prior +11.87%
Calls: +53.71%
Puts: +0.69%
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 -9.17%
Calls: +0.21%
Puts: -12.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:10pm) 1.64
Prior (07/13) 1.77
Current vs Prior -7.82%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +10.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:10pm) 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% | 0.97%0.97% | 1.48%1.48% | 2.44%0.97% | 5.14%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -69.68% | -37.79%+168.22% | -4.82%-27.26% | -16.61%-37.79% | -7.06%
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 -63.09% | -31.03%+87.35% | +10.19%+4.37% | -6.68%-52.72% | -18.06%
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 -69.68% | -37.79%+168.22% | -4.82%-27.26% | -16.61%-37.79% | -7.06%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.74% | 1.42%
Calls: 3.13% | 1.57%
Puts: 2.35% | 1.27%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -10.46% | -50.00%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -12.26% | -54.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($82.32M). 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
15:10BEARISHBEARISHBEARISH
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 1,060 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2258.33$58.280.2%--1.0022
$237.00Jul 1757.2257.33$57.280.2%--1.0030
$241.00Jul 1753.2353.34$53.290.2%--1.0033
$242.00Jul 1752.2352.34$52.290.2%--1.0013
$238.00Jul 1756.2256.34$56.280.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.7755.88$55.830.2%581.00--
$350.00Jul 1655.7755.88$55.830.2%31.00--
$340.00Jul 1545.7745.88$45.830.2%21.00--
$340.00Jul 1745.7745.88$45.830.2%11.00--
$335.00Jul 1740.7740.88$40.830.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 210.050.06$0.0616.7%40.0381
$317.50Jul 310.050.06$0.0616.7%--0.01244
$335.00Aug 210.050.06$0.0616.7%250.01853
$302.00Jul 170.070.08$0.0812.5%2.9K0.045.8K
$304.00Jul 200.070.08$0.0812.5%1110.0483
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%4610.0226.4K
$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. 525 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.1234.23$34.170.3%11.001
$265.00Jul 1429.1229.23$29.180.4%21.007
$270.00Jul 1424.1224.23$24.180.5%591.00--
$271.00Jul 1423.1223.23$23.180.5%1171.00--
$272.00Jul 1422.1222.23$22.180.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.779.88$9.821.1%121.00328
$305.00Jul 1710.7710.88$10.831.0%--1.0066
$306.00Jul 1711.7711.88$11.830.9%--1.0026
$307.00Jul 1712.7712.88$12.830.9%201.0039
$308.00Jul 1713.7713.88$13.830.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,149 active (total vol 1.3M, top 128.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%108.0K0.022.4K
$295.00Jul 140.010.02$0.0250.0%99.3K0.062.4K
$297.00Jul 140.000.01$0.01100.0%46.6K0.012.5K
$294.00Jul 140.310.32$0.323.1%29.7K0.621.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.140.15$0.156.7%128.6K0.381.3K
$293.00Jul 140.010.02$0.0250.0%63.6K0.052.2K
$290.00Jul 170.680.69$0.691.4%61.3K0.22153.7K
$295.00Jul 140.840.86$0.852.4%51.1K0.94873
$285.00Aug 143.203.25$3.231.5%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. 139 strikes (avg 502.9%, max 1810.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21377.7%26.1%1347.2%155.7K
$265.00Jul 14Aug 21323.9%24.9%1203.1%39.1K
$318.00Jul 14Jul 21246.1%19.6%1157.9%--229
$315.00Jul 14Aug 28218.9%17.8%1128.0%135167
$314.00Jul 14Aug 28209.7%17.9%1071.1%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28598.6%31.3%1810.1%866
$325.00Jul 14Aug 7307.6%16.5%1769.5%67--
$255.00Jul 14Aug 28431.9%27.0%1498.5%1721
$320.00Jul 14Aug 21264.0%16.9%1458.8%64226
$316.00Jul 14Jul 27228.0%14.9%1428.2%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 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$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$0.18$4.82$0.1826.78$325.18
$315.00$317.50Aug 7$0.11$2.39$0.1121.73$315.11
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$0.15$4.85$0.1532.33$259.85
$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. 673 found (best R:R 85.67, avg 2.27)

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$9.73$9.73$0.2736.04$259.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.79$4.79$0.2122.81$315.21
$314.00$310.00Aug 7$3.79$3.79$0.2118.05$310.21
$310.00$308.00Jul 31$1.89$1.89$0.1117.18$308.11
$304.00$301.00Jul 21$2.79$2.79$0.2113.29$301.21
$305.00$301.00Jul 22$3.70$3.70$0.3012.33$301.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.06270.5%44.5%
$275.00Jul 14Jul 16$0.06217.3%35.9%
$286.00Jul 14Jul 15$0.0699.1%26.3%
$282.50Jul 15Jul 16$0.0632.1%27.5%
$287.00Jul 14Jul 15$0.0788.1%26.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0547.9%31.7%
$269.00Jul 17Jul 22$0.0540.3%28.5%
$287.00Jul 14Jul 15$0.0688.1%26.3%
$263.00Jul 17Jul 24$0.0646.5%31.1%
$298.00Jul 14Jul 15$0.0749.7%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 501 found (cheapest 0.16% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.32$0.15$0.47$293.53$294.470.16%
$295.00Jul 14$0.02$0.85$0.87$294.13$295.870.30%
$293.00Jul 14$1.21$0.02$1.23$291.77$294.230.42%
$296.00Jul 14$0.01$1.83$1.84$294.16$297.840.63%
$292.00Jul 14$2.19$0.01$2.20$289.80$294.200.75%
$294.00Jul 15$1.27$1.08$2.35$291.65$296.350.80%
$295.00Jul 15$0.78$1.58$2.36$292.64$297.360.80%
$293.00Jul 15$1.91$0.72$2.63$290.37$295.630.89%
$296.00Jul 15$0.42$2.22$2.64$293.36$298.640.90%
$297.00Jul 14$0.01$2.83$2.84$294.16$299.840.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.01% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 14$0.02$0.02$0.04$292.96$295.04
$295.00$294.00Jul 14$0.02$0.15$0.17$293.83$295.17
$298.00$290.00Jul 15$0.10$0.20$0.30$289.70$298.30
$297.00$290.00Jul 15$0.21$0.20$0.41$289.59$297.41
$298.00$291.00Jul 15$0.10$0.31$0.41$290.59$298.41
$297.00$291.00Jul 15$0.21$0.31$0.52$290.48$297.52
$298.00$292.00Jul 15$0.10$0.47$0.57$291.43$298.57
$299.00$290.00Jul 16$0.14$0.43$0.57$289.43$299.57
$296.00$290.00Jul 15$0.42$0.20$0.62$289.38$296.62
$297.00$292.00Jul 15$0.21$0.47$0.68$291.32$297.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 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$5.60$0.4014.00$259.40$275.60
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
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
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90
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
289/290292/293Jul 28$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 28$0.07$9.93141.86
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 438 found (best net $--, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$2.53$13.47
$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
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-$0.91$14.09
$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. 203 found (best yield 2.78%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.170.490.3%2.78%3.06%458
$296.00Aug 28$7.610.480.6%2.59%3.21%29
$295.00Aug 21$7.360.490.3%2.50%2.78%1.8K22.2K
$297.00Aug 28$7.080.461.0%2.41%3.37%2130
$297.50Aug 28$6.820.451.1%2.32%3.45%191
$296.00Aug 21$6.810.470.6%2.31%2.93%357398
$298.00Aug 28$6.570.441.3%2.23%3.53%84
$295.00Aug 14$6.530.490.3%2.22%2.50%2797
$297.00Aug 21$6.270.451.0%2.13%3.09%127254
$296.00Aug 14$5.980.470.6%2.03%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 485,083
Total Puts 793,561
Put/Call Ratio 1.64
Net Difference -308,478

Prior's Put/Call Breakdown

Total Calls 384,193
Total Puts 681,850
Put/Call Ratio 1.77
Net Difference -297,657

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