Tour v333
IWM
iShares Russell 2000 ETF
$294.44 +0.33%
(7/14 15:20) ◀
|
Tuesday, July 14, 2026 (3:25pm)
January 2026
|
▶ (7/14 15:30)
◀ 7/14 15:25 ▶

Option Volume

Detail
ℹ
Current (07/14 3:25pm) 1,302,563
Calls: 495,692 (38%)
Puts: 806,871 (62%)
Prior (07/13) 1,092,428
Calls: 396,560 (36%)
Puts: 695,868 (64%)
Current vs Prior +19.24%
Calls: +25.00% (Calls)
Puts: +15.95% (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 -13.06%
Calls: -18.73%
Puts: -9.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:25pm) $115.01M
Calls: $36.58M (32%)
Puts: $78.43M (68%)
Prior (07/13) $110.23M
Calls: $21.65M (20%)
Puts: $88.58M (80%)
Current vs Prior +4.34%
Calls: +68.96%
Puts: -11.46%
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 -9.86%
Calls: +9.18%
Puts: -16.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:25pm) 1.63
Prior (07/13) 1.75
Current vs Prior -7.24%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +9.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:25pm) 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 0.37% | 0.96%0.96% | 1.49%1.49% | 2.45%0.96% | 5.15%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -71.78% | -38.28%+166.09% | -4.47%-26.99% | -16.45%-38.28% | -6.95%
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 -65.64% | -31.57%+85.86% | +10.59%+4.76% | -6.50%-53.09% | -17.97%
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 -71.78% | -38.28%+166.09% | -4.47%-26.99% | -16.45%-38.28% | -6.95%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.09% | 1.76%
Calls: 8.33% | 1.42%
Puts: 9.84% | 2.11%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +197.06% | -38.03%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +191.08% | -43.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($78.43M). 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
15:25BEARISHBEARISHBEARISH
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 1,067 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4858.60$58.540.2%--1.0022
$237.00Jul 1757.4857.60$57.540.2%--1.0030
$238.00Jul 1756.4856.60$56.540.2%--1.0080
$239.00Jul 1755.4855.60$55.540.2%--1.0020
$245.00Aug 2150.6350.74$50.690.2%--1.00577
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.5155.62$55.570.2%581.00--
$350.00Jul 1655.5155.62$55.570.2%31.00--
$340.00Jul 1545.5145.62$45.570.2%21.00--
$340.00Jul 1745.5145.62$45.570.2%11.00--
$335.00Jul 1740.5140.62$40.570.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 170.050.06$0.0616.7%2.4K0.033.8K
$305.00Jul 200.050.06$0.0616.7%910.0381
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.050.06$0.0616.7%132.3K0.201.3K
$287.50Jul 150.050.06$0.0616.7%1580.04260
$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

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 1434.3834.49$34.440.3%11.001
$265.00Jul 1429.3829.49$29.440.4%21.007
$270.00Jul 1424.3824.49$24.440.5%591.00--
$271.00Jul 1423.3823.49$23.440.5%1171.00--
$272.00Jul 1422.3822.49$22.440.5%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.519.62$9.571.1%121.00328
$305.00Jul 1710.5110.62$10.571.0%--1.0066
$306.00Jul 1711.5111.62$11.571.0%--1.0026
$307.00Jul 1712.5112.62$12.570.9%201.0039
$308.00Jul 1713.5113.62$13.570.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,159 active (total vol 1.3M, top 132.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%108.1K0.022.4K
$295.00Jul 140.020.03$0.0333.3%101.9K0.142.4K
$297.00Jul 140.000.01$0.01100.0%46.6K0.012.5K
$294.00Jul 140.460.50$0.488.3%31.1K0.831.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.050.06$0.0616.7%132.3K0.201.3K
$293.00Jul 140.000.01$0.01100.0%65.0K0.022.2K
$290.00Jul 170.630.65$0.643.1%63.3K0.20153.7K
$295.00Jul 140.580.64$0.619.8%52.3K0.86873
$285.00Aug 143.143.20$3.171.9%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. 141 strikes (avg 565.9%, max 2072.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21430.1%26.2%1541.5%155.7K
$265.00Jul 14Aug 21369.3%24.9%1384.2%39.1K
$318.00Jul 14Jul 21275.6%19.4%1323.5%--229
$315.00Jul 14Aug 28244.7%17.8%1278.4%135167
$314.00Jul 14Aug 28234.3%17.8%1214.5%74206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28680.0%31.3%2072.2%866
$325.00Jul 14Aug 7345.2%16.6%1983.5%67--
$255.00Jul 14Aug 28491.4%27.1%1712.8%1721
$320.00Jul 14Aug 21295.8%16.9%1652.5%64226
$316.00Jul 14Jul 27255.1%14.8%1628.9%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 503 found (best R:R 89.91, avg 3.85)

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$0.15$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
$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. 669 found (best R:R 85.67, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.85$12.85$0.1585.67$262.85
$276.00$281.00Jul 21$4.89$4.89$0.1144.45$280.89
$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
$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$3.67$3.67$0.3311.12$301.33

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
$286.00Jul 14Jul 15$0.05115.2%27.3%
$282.50Jul 15Jul 16$0.0633.0%27.2%
$275.00Jul 14Jul 16$0.07248.7%36.5%
$287.00Jul 14Jul 15$0.07102.8%25.5%
$288.00Jul 14Jul 15$0.0990.3%24.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 17Jul 22$0.0540.7%28.8%
$288.00Jul 14Jul 15$0.0690.3%24.6%
$262.00Jul 17Jul 24$0.0648.3%32.2%
$263.00Jul 17Jul 24$0.0646.9%31.3%
$267.00Jul 17Jul 24$0.0743.6%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 501 found (cheapest 0.18% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.48$0.06$0.54$293.46$294.540.18%
$295.00Jul 14$0.03$0.61$0.64$294.36$295.640.22%
$293.00Jul 14$1.44$0.01$1.45$291.55$294.450.49%
$296.00Jul 14$0.01$1.57$1.58$294.42$297.580.54%
$295.00Jul 15$0.87$1.42$2.29$292.71$297.290.78%
$294.00Jul 15$1.41$0.95$2.36$291.64$296.360.80%
$292.00Jul 14$2.44$0.01$2.45$289.55$294.450.83%
$296.00Jul 15$0.49$2.03$2.52$293.48$298.520.86%
$297.00Jul 14$0.01$2.57$2.58$294.42$299.580.88%
$293.00Jul 15$2.08$0.63$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 0.03% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$294.00Jul 14$0.03$0.06$0.09$293.91$295.09
$298.00$290.00Jul 15$0.11$0.17$0.28$289.72$298.28
$298.00$291.00Jul 15$0.11$0.27$0.38$290.62$298.38
$297.00$290.00Jul 15$0.24$0.17$0.41$289.59$297.41
$297.00$291.00Jul 15$0.24$0.27$0.51$290.49$297.51
$298.00$292.00Jul 15$0.11$0.41$0.52$291.48$298.52
$299.00$290.00Jul 16$0.16$0.39$0.55$289.45$299.55
$296.00$290.00Jul 15$0.49$0.17$0.66$289.34$296.66
$297.00$292.00Jul 15$0.24$0.41$0.65$291.35$297.65
$298.00$290.00Jul 16$0.30$0.39$0.69$289.31$298.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 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
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
286/287290/291Jul 20$0.90$0.109.00$286.10$290.90
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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
$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
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
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
$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. 431 found (best net $--, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$276.001:2Jul 21-$2.81$13.19
$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
$255.00$240.001:2Jul 14-$0.01$14.99
$325.00$310.001:2Jul 31-$0.68$14.32
$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. 206 found (best yield 2.82%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.310.500.2%2.82%3.01%458
$296.00Aug 28$7.750.480.5%2.63%3.16%29
$295.00Aug 21$7.510.500.2%2.55%2.74%1.9K22.2K
$297.00Aug 28$7.210.470.9%2.45%3.32%2130
$296.00Aug 21$6.940.480.5%2.36%2.89%374398
$297.50Aug 28$6.950.461.0%2.36%3.40%191
$295.00Aug 14$6.670.490.2%2.27%2.46%2797
$298.00Aug 28$6.690.451.2%2.27%3.48%84
$297.00Aug 21$6.410.460.9%2.18%3.05%127254
$296.00Aug 14$6.110.470.5%2.08%2.60%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 495,692
Total Puts 806,871
Put/Call Ratio 1.63
Net Difference -311,179

Prior's Put/Call Breakdown

Total Calls 396,560
Total Puts 695,868
Put/Call Ratio 1.75
Net Difference -299,308

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