Tour v333
IWM
iShares Russell 2000 ETF
$294.37 +0.30%
(7/14 15:10) ◀
|
Tuesday, July 14, 2026 (3:15pm)
January 2026
|
▶ (7/14 15:20)
◀ 7/14 15:15 ▶

Option Volume

Detail
ℹ
Current (07/14 3:15pm) 1,289,722
Calls: 490,717 (38%)
Puts: 799,005 (62%)
Prior (07/13) 1,075,372
Calls: 388,642 (36%)
Puts: 686,730 (64%)
Current vs Prior +19.93%
Calls: +26.26% (Calls)
Puts: +16.35% (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 -13.92%
Calls: -19.54%
Puts: -10.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:15pm) $114.56M
Calls: $35.38M (31%)
Puts: $79.18M (69%)
Prior (07/13) $103.00M
Calls: $22.03M (21%)
Puts: $80.97M (79%)
Current vs Prior +11.23%
Calls: +60.63%
Puts: -2.21%
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 -10.21%
Calls: +5.60%
Puts: -15.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:15pm) 1.63
Prior (07/13) 1.77
Current vs Prior -7.85%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +9.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:15pm) 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% | 0.96%0.96% | 1.49%1.49% | 2.44%0.96% | 5.14%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -71.26% | -38.26%+166.17% | -4.45%-26.98% | -16.55%-38.26% | -7.12%
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 -65.01% | -31.56%+85.92% | +10.62%+4.78% | -6.61%-53.08% | -18.11%
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 -71.26% | -38.26%+166.17% | -4.45%-26.98% | -16.55%-38.26% | -7.12%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.39% | 1.39%
Calls: 6.82% | 0.73%
Puts: 5.97% | 2.05%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +108.82% | -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 +104.62% | -55.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($79.18M). Extreme bearish P/C ratio of 1.63 - 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
15:15BEARISHBEARISHBEARISH
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 1,061 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4058.51$58.460.2%--1.0022
$237.00Jul 1757.4057.51$57.460.2%--1.0030
$238.00Jul 1756.4056.51$56.460.2%--1.0080
$239.00Jul 1755.4055.51$55.460.2%--1.0020
$240.00Aug 755.0155.12$55.070.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.5955.70$55.650.2%31.00--
$350.00Jul 1455.5855.70$55.640.2%581.00--
$340.00Jul 1545.5945.70$45.650.2%21.00--
$340.00Jul 1745.5945.70$45.650.2%11.00--
$292.50Jul 313.763.77$3.760.3%2410.434.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 170.050.06$0.0616.7%2.4K0.033.8K
$317.50Jul 310.050.06$0.0616.7%--0.01244
$335.00Aug 210.050.06$0.0616.7%250.01853
$307.00Jul 220.060.07$0.0714.3%10.0332
$300.00Jul 160.080.09$0.0911.1%2.2K0.06641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 150.050.06$0.0616.7%1.2K0.03459
$277.00Jul 170.050.06$0.0616.7%2050.0255.0K
$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 1434.3034.42$34.360.3%11.001
$265.00Jul 1429.3029.42$29.360.4%21.007
$270.00Jul 1424.3024.42$24.360.5%591.00--
$271.00Jul 1423.3023.42$23.360.5%1171.00--
$272.00Jul 1422.3022.42$22.360.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.599.70$9.651.1%121.00328
$305.00Jul 1710.5910.70$10.651.0%--1.0066
$306.00Jul 1711.6011.70$11.650.9%--1.0026
$307.00Jul 1712.5912.70$12.650.9%201.0039
$308.00Jul 1713.5913.70$13.650.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,154 active (total vol 1.3M, top 130.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%108.0K0.022.4K
$295.00Jul 140.020.03$0.0333.3%100.4K0.102.4K
$297.00Jul 140.000.01$0.01100.0%46.6K0.012.5K
$294.00Jul 140.420.45$0.446.8%30.5K0.741.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.070.08$0.0812.5%130.3K0.261.3K
$293.00Jul 140.010.02$0.0250.0%64.0K0.052.2K
$290.00Jul 170.650.66$0.661.5%62.4K0.21153.7K
$295.00Jul 140.650.69$0.676.0%51.4K0.90873
$285.00Aug 143.163.21$3.191.6%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 521.3%, max 1882.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21391.7%26.2%1395.8%155.7K
$265.00Jul 14Aug 21336.2%24.9%1252.6%39.1K
$318.00Jul 14Jul 21252.5%19.4%1199.0%--229
$315.00Jul 14Aug 28224.4%17.8%1163.2%135167
$314.00Jul 14Aug 28214.9%17.8%1106.0%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28619.8%31.3%1882.5%866
$325.00Jul 14Aug 7316.1%16.4%1830.0%67--
$255.00Jul 14Aug 28447.7%27.1%1554.1%1721
$320.00Jul 14Aug 21271.0%16.9%1500.4%64226
$316.00Jul 14Jul 27233.8%14.8%1477.5%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 89.91, avg 3.90)

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$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 14$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
$320.00$325.00Aug 21$0.23$4.77$0.2320.74$320.23
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. 666 found (best R:R 85.67, avg 2.25)

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$4.90$4.90$0.1049.00$259.90
$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$9.73$9.73$0.2736.04$259.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.78$4.78$0.2221.73$315.22
$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$2.78$2.78$0.2212.64$301.22
$305.00$301.00Jul 22$3.68$3.68$0.3211.50$301.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.05281.0%44.6%
$286.00Jul 14Jul 15$0.05104.1%26.8%
$275.00Jul 14Jul 16$0.06226.1%36.2%
$287.00Jul 14Jul 15$0.0692.8%26.0%
$288.00Jul 14Jul 15$0.0981.3%24.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0548.1%31.8%
$269.00Jul 17Jul 22$0.0540.5%28.7%
$263.00Jul 17Jul 24$0.0646.7%31.2%
$288.00Jul 14Jul 15$0.0781.3%24.4%
$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. 501 found (cheapest 0.18% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.44$0.08$0.52$293.48$294.520.18%
$295.00Jul 14$0.03$0.67$0.70$294.30$295.700.24%
$293.00Jul 14$1.36$0.02$1.38$291.62$294.380.47%
$296.00Jul 14$0.01$1.65$1.66$294.34$297.660.56%
$295.00Jul 15$0.85$1.46$2.31$292.69$297.310.78%
$294.00Jul 15$1.37$0.99$2.36$291.64$296.360.80%
$292.00Jul 14$2.36$0.01$2.37$289.63$294.370.81%
$296.00Jul 15$0.47$2.09$2.56$293.44$298.560.87%
$297.00Jul 14$0.01$2.65$2.66$294.34$299.660.90%
$293.00Jul 15$2.02$0.65$2.67$290.33$295.670.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.04% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$294.00Jul 14$0.03$0.08$0.11$293.89$295.11
$298.00$290.00Jul 15$0.11$0.18$0.29$289.71$298.29
$298.00$291.00Jul 15$0.11$0.28$0.39$290.61$298.39
$297.00$290.00Jul 15$0.23$0.18$0.41$289.59$297.41
$297.00$291.00Jul 15$0.23$0.28$0.51$290.49$297.51
$298.00$292.00Jul 15$0.11$0.43$0.54$291.46$298.54
$299.00$290.00Jul 16$0.16$0.40$0.56$289.44$299.56
$296.00$290.00Jul 15$0.47$0.18$0.65$289.35$296.65
$297.00$292.00Jul 15$0.23$0.43$0.66$291.34$297.66
$298.00$290.00Jul 16$0.29$0.40$0.69$289.31$298.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 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$5.61$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
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
290/291293/294Jul 27$0.90$0.109.00$290.10$293.90
290/291293/294Jul 28$0.90$0.109.00$290.10$293.90
288/289291/292Jul 20$0.89$0.118.09$288.11$291.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 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$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$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$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43

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
$315.00$330.001:2Jul 27$0.00$15.00
$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
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-$0.75$14.25
$250.00$240.001:2Jul 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. 205 found (best yield 2.81%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.260.500.2%2.81%3.02%458
$296.00Aug 28$7.700.480.6%2.62%3.17%29
$295.00Aug 21$7.450.490.2%2.53%2.74%1.9K22.2K
$297.00Aug 28$7.160.460.9%2.43%3.33%2130
$296.00Aug 21$6.890.480.6%2.34%2.89%374398
$297.50Aug 28$6.900.451.1%2.34%3.41%191
$298.00Aug 28$6.650.441.2%2.26%3.49%84
$295.00Aug 14$6.620.490.2%2.25%2.46%2797
$297.00Aug 21$6.350.460.9%2.16%3.05%127254
$296.00Aug 14$6.060.470.6%2.06%2.61%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 490,717
Total Puts 799,005
Put/Call Ratio 1.63
Net Difference -308,288

Prior's Put/Call Breakdown

Total Calls 388,642
Total Puts 686,730
Put/Call Ratio 1.77
Net Difference -298,088

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