Tour v333
IWM
iShares Russell 2000 ETF
$294.26 +0.27%
(7/14 15:15) ◀
|
Tuesday, July 14, 2026 (3:20pm)
January 2026
|
▶ (7/14 15:25)
◀ 7/14 15:20 ▶

Option Volume

Detail
ℹ
Current (07/14 3:20pm) 1,297,914
Calls: 493,945 (38%)
Puts: 803,969 (62%)
Prior (07/13) 1,081,777
Calls: 390,593 (36%)
Puts: 691,184 (64%)
Current vs Prior +19.98%
Calls: +26.46% (Calls)
Puts: +16.32% (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 -13.37%
Calls: -19.01%
Puts: -9.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:20pm) $116.68M
Calls: $35.01M (30%)
Puts: $81.67M (70%)
Prior (07/13) $104.95M
Calls: $21.71M (21%)
Puts: $83.24M (79%)
Current vs Prior +11.18%
Calls: +61.27%
Puts: -1.89%
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 -8.55%
Calls: +4.50%
Puts: -13.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:20pm) 1.63
Prior (07/13) 1.77
Current vs Prior -8.02%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +9.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:20pm) 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% | 0.97%0.97% | 1.49%1.49% | 2.45%0.97% | 5.14%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -71.25% | -38.02%+167.19% | -4.19%-26.78% | -16.40%-38.02% | -7.08%
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 -64.99% | -31.29%+86.64% | +10.91%+5.06% | -6.45%-52.90% | -18.08%
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 -71.25% | -38.02%+167.19% | -4.19%-26.78% | -16.40%-38.02% | -7.08%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.24% | 1.04%
Calls: 5.88% | 0.76%
Puts: 2.60% | 1.31%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +38.56% | -63.38%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +35.77% | -66.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($81.67M). 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
15:20BEARISHBEARISHBEARISH
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 1,058 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.3056.41$56.360.2%--1.0080
$239.00Jul 1755.3055.41$55.360.2%--1.0020
$240.00Jul 1754.3054.41$54.360.2%--1.0071
$236.00Jul 1758.2958.41$58.350.2%--1.0022
$241.00Jul 1753.3053.41$53.360.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.6955.80$55.750.2%581.00--
$350.00Jul 1655.6955.81$55.750.2%31.00--
$340.00Jul 1545.6945.81$45.750.3%21.00--
$340.00Jul 1745.6945.81$45.750.3%11.00--
$335.00Jul 1740.6940.81$40.750.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 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
$307.00Jul 220.060.07$0.0714.3%10.0332
$302.00Jul 170.070.08$0.0812.5%2.9K0.045.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 150.050.06$0.0616.7%1.2K0.03459
$282.50Jul 160.050.06$0.0616.7%600.021.0K
$277.00Jul 170.050.06$0.0616.7%2050.0255.0K
$278.00Jul 170.050.06$0.0616.7%4610.0226.4K
$271.00Jul 200.050.06$0.0616.7%--0.0117

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 1434.2034.31$34.260.3%11.001
$265.00Jul 1429.2029.31$29.260.4%21.007
$270.00Jul 1424.2024.31$24.260.5%591.00--
$271.00Jul 1423.2023.31$23.260.5%1171.00--
$272.00Jul 1422.2022.31$22.260.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.699.80$9.751.1%121.00328
$305.00Jul 1710.6910.81$10.751.1%--1.0066
$306.00Jul 1711.6911.81$11.751.0%--1.0026
$307.00Jul 1712.6912.79$12.740.8%201.0039
$308.00Jul 1713.6913.79$13.740.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,158 active (total vol 1.3M, top 131.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%108.0K0.022.4K
$295.00Jul 140.010.02$0.0250.0%101.1K0.072.4K
$297.00Jul 140.000.01$0.01100.0%46.6K0.012.5K
$294.00Jul 140.330.35$0.345.9%30.8K0.701.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.090.10$0.1010.0%131.2K0.301.3K
$293.00Jul 140.010.02$0.0250.0%64.8K0.052.2K
$290.00Jul 170.670.69$0.682.9%62.9K0.21153.7K
$295.00Jul 140.760.78$0.772.6%52.0K0.93873
$285.00Aug 143.193.25$3.221.9%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 551.1%, max 1980.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21412.0%26.1%1476.5%155.7K
$265.00Jul 14Aug 21353.5%24.9%1319.7%39.1K
$318.00Jul 14Jul 21267.0%19.5%1268.1%--229
$315.00Jul 14Aug 28237.4%17.8%1234.6%135167
$314.00Jul 14Aug 28227.4%17.8%1174.1%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28652.6%31.4%1980.1%866
$325.00Jul 14Aug 7334.0%16.4%1934.2%67--
$255.00Jul 14Aug 28471.1%27.1%1638.6%1721
$320.00Jul 14Aug 21286.5%16.9%1595.3%64226
$316.00Jul 14Jul 27247.3%14.9%1562.0%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 82.33, avg 3.92)

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
$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$0.12$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$0.15$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. 671 found (best R:R 85.67, avg 2.23)

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$4.87$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$4.78$4.78$0.2221.73$315.22
$310.00$308.00Jul 31$1.89$1.89$0.1117.18$308.11
$314.00$310.00Aug 7$3.78$3.78$0.2217.18$310.22
$304.00$301.00Jul 21$2.79$2.79$0.2113.29$301.21
$305.00$301.00Jul 22$3.69$3.69$0.3111.90$301.31

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
$275.00Jul 14Jul 16$0.06237.5%36.1%
$286.00Jul 14Jul 15$0.06108.8%26.6%
$282.50Jul 15Jul 16$0.0632.4%27.7%
$287.00Jul 14Jul 15$0.0796.9%25.8%
$288.00Jul 14Jul 15$0.0984.8%24.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 17Jul 22$0.0540.4%28.6%
$262.00Jul 17Jul 24$0.0648.0%32.0%
$263.00Jul 17Jul 24$0.0646.6%31.1%
$288.00Jul 14Jul 15$0.0784.8%24.2%
$298.00Jul 14Jul 15$0.0753.1%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 501 found (cheapest 0.15% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.34$0.10$0.44$293.56$294.440.15%
$295.00Jul 14$0.02$0.77$0.79$294.21$295.790.27%
$293.00Jul 14$1.26$0.02$1.28$291.72$294.280.43%
$296.00Jul 14$0.01$1.76$1.77$294.23$297.770.60%
$292.00Jul 14$2.25$0.01$2.26$289.74$294.260.77%
$295.00Jul 15$0.80$1.53$2.33$292.67$297.330.79%
$294.00Jul 15$1.31$1.04$2.35$291.65$296.350.80%
$296.00Jul 15$0.44$2.16$2.60$293.40$298.600.88%
$293.00Jul 15$1.97$0.69$2.66$290.34$295.660.90%
$297.00Jul 14$0.01$2.75$2.76$294.24$299.760.94%

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$0.02$0.10$0.12$293.88$295.12
$298.00$290.00Jul 15$0.10$0.19$0.29$289.71$298.29
$298.00$291.00Jul 15$0.10$0.29$0.39$290.61$298.39
$297.00$290.00Jul 15$0.22$0.19$0.41$289.59$297.41
$297.00$291.00Jul 15$0.22$0.29$0.51$290.49$297.51
$298.00$292.00Jul 15$0.10$0.45$0.55$291.45$298.55
$299.00$290.00Jul 16$0.15$0.42$0.57$289.43$299.57
$296.00$290.00Jul 15$0.44$0.19$0.63$289.37$296.63
$297.00$292.00Jul 15$0.22$0.45$0.67$291.33$297.67
$298.00$290.00Jul 16$0.27$0.42$0.69$289.31$298.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 30.25, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
268/269272/275Aug 21$2.73$0.2710.11$266.27$274.73
288/289291/292Jul 20$0.90$0.109.00$288.10$291.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$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$0.08$9.92124.00
$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$0.07$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. 435 found (best net $--, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$2.61$13.39
$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-$0.85$14.15
$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. 203 found (best yield 2.79%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.220.490.2%2.79%3.04%458
$296.00Aug 28$7.660.480.6%2.60%3.19%29
$295.00Aug 21$7.400.490.2%2.51%2.77%1.9K22.2K
$297.00Aug 28$7.120.460.9%2.42%3.35%2130
$297.50Aug 28$6.860.451.1%2.33%3.43%191
$296.00Aug 21$6.840.480.6%2.32%2.92%374398
$298.00Aug 28$6.610.441.3%2.25%3.52%84
$295.00Aug 14$6.580.490.2%2.24%2.49%2797
$297.00Aug 21$6.310.460.9%2.14%3.08%127254
$296.00Aug 14$6.020.470.6%2.05%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 493,945
Total Puts 803,969
Put/Call Ratio 1.63
Net Difference -310,024

Prior's Put/Call Breakdown

Total Calls 390,593
Total Puts 691,184
Put/Call Ratio 1.77
Net Difference -300,591

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