Tour v333
IWM
iShares Russell 2000 ETF
$294.26 +0.27%
(7/14 15:25) ◀
|
Tuesday, July 14, 2026 (3:30pm)
January 2026
|
▶ (7/14 15:35)
◀ 7/14 15:30 ▶

Option Volume

Detail
ℹ
Current (07/14 3:30pm) 1,315,959
Calls: 499,756 (38%)
Puts: 816,203 (62%)
Prior (07/13) 1,101,148
Calls: 399,160 (36%)
Puts: 701,988 (64%)
Current vs Prior +19.51%
Calls: +25.20% (Calls)
Puts: +16.27% (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 -12.17%
Calls: -18.06%
Puts: -8.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:30pm) $116.79M
Calls: $35.34M (30%)
Puts: $81.45M (70%)
Prior (07/13) $114.95M
Calls: $21.25M (18%)
Puts: $93.70M (82%)
Current vs Prior +1.60%
Calls: +66.35%
Puts: -13.08%
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 -8.47%
Calls: +5.49%
Puts: -13.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:30pm) 1.63
Prior (07/13) 1.76
Current vs Prior -7.13%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +10.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:30pm) 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% | 1.48%1.48% | 2.44%0.97% | 5.13%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -71.25% | -37.58%+169.08% | -5.07%-27.45% | -16.75%-37.59% | -7.27%
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% | -30.81%+87.95% | +9.90%+4.11% | -6.84%-52.56% | -18.25%
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% | -37.58%+169.08% | -5.07%-27.45% | -16.75%-37.59% | -7.27%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.38% | 4.50%
Calls: 11.76% | 3.76%
Puts: 12.99% | 5.23%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +304.58% | +58.45%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +296.43% | +43.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($81.45M). 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
15:30BEARISHBEARISHBEARISH
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 896 of results (avg 4.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 217.397.46$7.430.9%1.9K0.4922.2K
$300.00Aug 214.864.91$4.891.0%7.9K0.3922.2K
$298.00Aug 215.805.86$5.831.0%9310.43256
$299.00Aug 215.315.37$5.341.1%1320.4159
$294.00Aug 217.958.04$7.991.1%580.52337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 217.527.60$7.561.1%4370.52419
$293.00Aug 216.256.32$6.291.1%1.6K0.46186
$295.00Aug 217.077.15$7.111.1%1.1K0.5137.4K
$294.00Aug 216.656.73$6.691.2%1470.48272
$297.00Aug 217.988.08$8.031.2%2730.5476

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 240 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 150.050.06$0.0616.7%2.2K0.05929
$335.00Aug 210.050.06$0.0616.7%250.01853
$302.00Jul 170.070.08$0.0812.5%2.9K0.045.8K
$298.00Jul 150.100.12$0.1118.2%6.3K0.083.3K
$320.00Aug 70.100.12$0.1118.2%2190.023.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 150.050.06$0.0616.7%1590.04260
$278.00Jul 170.050.06$0.0616.7%4610.0226.4K
$255.00Jul 240.050.06$0.0616.7%--0.01545
$280.00Jul 170.060.07$0.0714.3%1.8K0.03114.8K
$281.00Jul 170.070.08$0.0812.5%3180.0348.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 526 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Jul 2021.5723.67$22.629.3%11.00--
$260.00Jul 2133.3235.18$34.255.4%501.00--
$240.00Aug 753.0356.72$54.886.7%--1.0010
$245.00Aug 748.7951.24$50.024.9%--1.0051
$250.00Aug 743.8246.29$45.065.5%131.0087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 141.541.98$1.7625.0%6.1K1.00929
$297.00Jul 142.532.95$2.7415.3%1.0K1.003.1K
$298.00Jul 143.613.95$3.789.0%3281.00497
$299.00Jul 144.524.94$4.738.9%4421.00442
$300.00Jul 145.516.00$5.768.5%4101.00367

Most actively traded options today. High liquidity = easy entry/exit. 1,162 active (total vol 1.3M, top 133.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%108.1K0.022.4K
$295.00Jul 140.010.02$0.0250.0%103.9K0.072.4K
$297.00Jul 140.000.01$0.01100.0%46.6K0.012.5K
$294.00Jul 140.320.36$0.3411.8%31.6K0.721.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.070.09$0.0825.0%133.2K0.281.3K
$293.00Jul 140.000.01$0.01100.0%65.0K0.022.2K
$290.00Jul 170.630.67$0.656.2%63.3K0.21153.7K
$295.00Jul 140.720.82$0.7713.0%52.9K0.94873
$285.00Aug 143.173.26$3.222.8%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. 142 strikes (avg 601.1%, max 2214.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21455.8%26.2%1637.1%155.7K
$265.00Jul 14Aug 21390.9%24.9%1467.5%39.1K
$315.00Jul 14Aug 28264.2%17.6%1398.6%135167
$314.00Jul 14Aug 28251.4%17.7%1320.7%74206
$318.00Jul 14Jul 21297.0%21.0%1314.6%--229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28723.4%31.3%2214.1%866
$325.00Jul 14Aug 7370.7%16.4%2159.3%67--
$255.00Jul 14Aug 28522.3%27.1%1824.9%1721
$320.00Jul 14Aug 21318.5%16.9%1788.1%64226
$316.00Jul 14Jul 27273.5%14.9%1741.5%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 513 found (best R:R 82.33, avg 3.75)

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$0.20$4.80$0.2024.00$325.20
$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$0.12$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$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 28$0.18$4.82$0.1826.78$254.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 701 found (best R:R 141.86, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.64$15.64$0.3643.44$275.64
$240.00$245.00Aug 7$4.86$4.86$0.1434.71$244.86
$260.00$270.00Aug 14$9.65$9.65$0.3527.57$269.65
$250.00$255.00Aug 7$4.82$4.82$0.1826.78$254.82
$287.50$290.00Jul 16$2.40$2.40$0.1024.00$289.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$330.00Jul 14$19.86$19.86$0.14141.86$330.14
$350.00$311.00Jul 16$38.60$38.60$0.4096.50$311.40
$340.00$322.00Jul 15$17.73$17.73$0.2765.67$322.27
$311.00$304.00Jul 21$6.88$6.88$0.1257.33$304.12
$309.00$304.00Jul 16$4.85$4.85$0.1532.33$304.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Jul 14Jul 17$0.07313.7%37.5%
$282.50Jul 15Jul 16$0.0732.7%27.4%
$298.00Jul 14Jul 15$0.1058.2%17.5%
$278.00Jul 14Jul 17$0.11223.8%30.2%
$288.00Jul 14Jul 15$0.1294.4%24.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 14Jul 15$0.0694.4%24.5%
$298.00Jul 14Jul 15$0.0658.2%17.6%
$305.00Jul 14Jul 15$0.06147.3%25.4%
$262.00Jul 17Jul 24$0.0646.1%31.8%
$263.00Jul 17Jul 24$0.0646.6%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.14% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.34$0.08$0.42$293.58$294.420.14%
$295.00Jul 14$0.02$0.77$0.79$294.21$295.790.27%
$293.00Jul 14$1.23$0.01$1.24$291.76$294.240.42%
$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$0.81$1.53$2.34$292.66$297.340.80%
$294.00Jul 15$1.33$1.05$2.38$291.62$296.380.81%
$296.00Jul 15$0.45$2.15$2.60$293.40$298.600.88%
$293.00Jul 15$1.98$0.70$2.68$290.32$295.680.91%
$297.00Jul 14$0.01$2.74$2.75$294.25$299.750.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.03% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$294.00Jul 14$0.02$0.08$0.10$293.90$295.10
$298.00$290.00Jul 15$0.11$0.19$0.30$289.70$298.30
$297.00$290.00Jul 15$0.22$0.19$0.41$289.59$297.41
$298.00$291.00Jul 15$0.11$0.30$0.41$290.59$298.41
$297.00$291.00Jul 15$0.22$0.30$0.52$290.48$297.52
$298.00$292.00Jul 15$0.11$0.45$0.56$291.44$298.56
$299.00$290.00Jul 16$0.16$0.41$0.57$289.43$299.57
$296.00$290.00Jul 15$0.45$0.19$0.64$289.36$296.64
$297.00$292.00Jul 15$0.22$0.45$0.67$291.33$297.67
$298.00$290.00Jul 16$0.28$0.41$0.69$289.31$298.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 34.71, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.86$0.1434.71$250.14$264.86
260/265270/276Aug 14$5.50$0.5011.00$259.50$275.50
255/260270/276Aug 14$5.43$0.579.53$254.57$275.43
286/287289/290Jul 20$0.90$0.109.00$286.10$289.90
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
274/275279/280Aug 28$0.90$0.109.00$274.10$279.90
274/275276/278Aug 14$1.79$0.218.52$273.21$277.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 255 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$320.00$325.00$330.00Aug 21$0.11$4.8944.45
$325.00$330.00$335.00Aug 28$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 28$0.05$9.95199.00
$250.00$260.00$270.00Jul 28$0.06$9.94165.67
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$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. 433 found (best net $-0.01, 405 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$2.97$13.03
$311.00$318.001:2Jul 21-$0.01$6.99
$325.00$330.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 7$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 15-$0.01$19.99
$270.00$250.001:2Jul 16-$0.01$19.99
$260.00$245.001:2Jul 20$0.00$15.00
$255.00$240.001:2Jul 14-$0.01$14.99
$325.00$310.001:2Jul 31-$0.54$14.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 2.78%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.170.500.2%2.78%3.03%458
$296.00Aug 28$7.610.480.6%2.59%3.18%29
$295.00Aug 21$7.390.490.2%2.51%2.76%1.9K22.2K
$297.00Aug 28$7.080.460.9%2.41%3.34%2130
$296.00Aug 21$6.820.480.6%2.32%2.91%374398
$297.50Aug 28$6.810.451.1%2.31%3.42%191
$298.00Aug 28$6.570.441.3%2.23%3.50%84
$295.00Aug 14$6.540.490.2%2.22%2.47%2897
$297.00Aug 21$6.290.460.9%2.14%3.07%127254
$296.00Aug 14$5.990.470.6%2.04%2.63%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 499,756
Total Puts 816,203
Put/Call Ratio 1.63
Net Difference -316,447

Prior's Put/Call Breakdown

Total Calls 399,160
Total Puts 701,988
Put/Call Ratio 1.76
Net Difference -302,828

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