Tour v334
IWM
iShares Russell 2000 ETF
$294.22 +0.25%
(7/14 15:35) ◀
|
Tuesday, July 14, 2026 (3:40pm)
January 2026
|
▶ (7/14 15:45)
◀ 7/14 15:40 ▶

Option Volume

Detail
ℹ
Current (07/14 3:40pm) 1,338,463
Calls: 513,693 (38%)
Puts: 824,770 (62%)
Prior (07/13) 1,131,613
Calls: 405,840 (36%)
Puts: 725,773 (64%)
Current vs Prior +18.28%
Calls: +26.58% (Calls)
Puts: +13.64% (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 -10.67%
Calls: -15.78%
Puts: -7.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:40pm) $119.81M
Calls: $36.48M (30%)
Puts: $83.33M (70%)
Prior (07/13) $118.76M
Calls: $21.54M (18%)
Puts: $97.22M (82%)
Current vs Prior +0.89%
Calls: +69.35%
Puts: -14.28%
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 -6.10%
Calls: +8.88%
Puts: -11.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:40pm) 1.61
Prior (07/13) 1.79
Current vs Prior -10.22%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +8.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:40pm) 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% | 0.97%0.97% | 1.50%1.50% | 2.46%0.97% | 5.15%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -71.76% | -37.58%+169.13% | -3.74%-26.44% | -16.04%-37.57% | -7.01%
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 -65.62% | -30.80%+87.99% | +11.43%+5.56% | -6.04%-52.56% | -18.02%
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 -71.76% | -37.58%+169.13% | -3.74%-26.44% | -16.04%-37.57% | -7.01%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 1.41%
Calls: 6.90% | 1.53%
Puts: 2.50% | 1.29%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +53.59% | -50.35%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +50.50% | -55.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($83.33M). Extreme bearish P/C ratio of 1.61 - 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
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
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 1,074 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2758.38$58.330.2%--1.0022
$237.00Jul 1757.2757.38$57.330.2%--1.0030
$240.00Aug 2155.3355.44$55.390.2%--1.002.8K
$240.00Aug 754.8854.99$54.940.2%--1.0010
$240.00Jul 3154.6654.77$54.720.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.7255.83$55.780.2%581.00--
$350.00Jul 1655.7255.83$55.780.2%31.00--
$340.00Jul 1545.7245.83$45.780.2%21.00--
$340.00Jul 1745.7245.83$45.780.2%11.00--
$335.00Jul 1740.7240.83$40.780.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 305 found (avg $0.38, 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
$304.00Jul 200.070.08$0.0812.5%1140.0483
$300.00Jul 160.080.09$0.0911.1%2.5K0.06641
$302.00Jul 170.080.09$0.0911.1%4.0K0.055.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 150.050.06$0.0616.7%1.2K0.03459
$278.00Jul 170.050.06$0.0616.7%4610.0226.4K
$272.00Jul 200.050.06$0.0616.7%10.0118
$273.00Jul 200.050.06$0.0616.7%110.0129
$264.00Jul 220.050.06$0.0616.7%--0.0168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 527 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.1734.28$34.230.3%11.001
$265.00Jul 1429.1729.28$29.230.4%21.007
$270.00Jul 1424.1724.28$24.230.5%741.00--
$271.00Jul 1423.1723.28$23.230.5%1321.00--
$272.00Jul 1422.1722.28$22.230.5%781.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.729.83$9.781.1%121.00328
$305.00Jul 1710.7210.83$10.781.0%--1.0066
$306.00Jul 1711.7211.83$11.780.9%--1.0026
$307.00Jul 1712.7212.83$12.780.9%201.0039
$308.00Jul 1713.7213.83$13.780.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,168 active (total vol 1.3M, top 136.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%108.1K0.022.4K
$295.00Jul 140.000.01$0.01100.0%106.3K0.032.4K
$297.00Jul 140.000.01$0.01100.0%46.6K0.012.5K
$294.00Jul 140.280.30$0.296.9%32.4K0.741.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.070.09$0.0825.0%136.2K0.281.3K
$293.00Jul 140.000.01$0.01100.0%65.1K0.022.2K
$290.00Jul 170.680.69$0.691.4%63.8K0.21153.7K
$295.00Jul 140.790.81$0.802.5%53.5K0.97873
$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 706.4%, max 2526.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21519.1%26.1%1885.4%155.7K
$265.00Jul 14Aug 21445.4%24.8%1692.6%39.1K
$318.00Jul 14Jul 21336.7%19.5%1624.5%--229
$315.00Jul 14Aug 28299.3%17.7%1586.3%139167
$314.00Jul 14Aug 28286.7%17.8%1507.6%75206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28822.3%31.3%2526.0%866
$325.00Jul 14Aug 7421.1%16.4%2464.6%67--
$255.00Jul 14Aug 28593.5%27.1%2092.6%1721
$320.00Jul 14Aug 21361.1%16.9%2037.5%64226
$316.00Jul 14Jul 27311.8%14.9%1995.7%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 89.91, avg 3.94)

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$0.14$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. 674 found (best R:R 91.86, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.86$12.86$0.1491.86$262.86
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$276.00$281.00Jul 21$4.88$4.88$0.1240.67$280.88
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$260.00Aug 14$9.72$9.72$0.2834.71$259.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$314.00$311.00Aug 7$2.88$2.88$0.1224.00$311.12
$320.00$315.00Aug 21$4.79$4.79$0.2122.81$315.21
$310.00$308.00Jul 31$1.89$1.89$0.1117.18$308.11
$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. 63 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.05372.2%44.7%
$275.00Jul 14Jul 16$0.06299.2%36.3%
$286.00Jul 14Jul 15$0.06137.0%26.9%
$282.50Jul 15Jul 16$0.0632.7%27.4%
$287.00Jul 14Jul 15$0.07121.9%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0548.1%31.8%
$269.00Jul 17Jul 22$0.0540.6%28.6%
$263.00Jul 17Jul 24$0.0646.7%31.2%
$288.00Jul 14Jul 15$0.07106.7%24.4%
$298.00Jul 14Jul 15$0.0767.0%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 found (cheapest 0.13% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.29$0.08$0.37$293.63$294.370.13%
$295.00Jul 14$0.01$0.80$0.81$294.19$295.810.28%
$293.00Jul 14$1.23$0.01$1.24$291.76$294.240.42%
$296.00Jul 14$0.01$1.78$1.79$294.21$297.790.61%
$292.00Jul 14$2.23$0.01$2.24$289.76$294.240.76%
$295.00Jul 15$0.80$1.55$2.35$292.65$297.350.80%
$294.00Jul 15$1.31$1.06$2.37$291.63$296.370.81%
$296.00Jul 15$0.44$2.18$2.62$293.38$298.620.89%
$293.00Jul 15$1.96$0.71$2.67$290.33$295.670.91%
$297.00Jul 14$0.01$2.78$2.79$294.21$299.790.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.11% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 15$0.11$0.20$0.31$289.69$298.31
$297.00$290.00Jul 15$0.22$0.20$0.42$289.58$297.42
$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$0.47$0.58$291.42$298.58
$299.00$290.00Jul 16$0.16$0.43$0.59$289.41$299.59
$296.00$290.00Jul 15$0.44$0.20$0.64$289.36$296.64
$297.00$292.00Jul 15$0.22$0.47$0.69$291.31$297.69
$298.00$290.00Jul 16$0.28$0.43$0.71$289.29$298.71
$296.00$291.00Jul 15$0.44$0.30$0.74$290.26$296.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 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$5.62$0.3814.79$259.38$275.62
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
272/273276/278Aug 14$1.82$0.1810.11$271.18$277.82
270/271272/275Aug 21$2.72$0.289.71$268.28$274.72
291/292293/294Jul 23$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
272/273281/282Aug 14$0.90$0.109.00$272.10$281.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 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
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
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
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$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. 437 found (best net $--, 412 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$2.60$13.40
$311.00$318.001:2Jul 21-$0.01$6.99
$325.00$330.001:2Jul 31$0.00$5.00
$325.00$330.001:2Aug 7$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-$0.86$14.14
$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 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.210.490.3%2.79%3.06%478
$296.00Aug 28$7.640.480.6%2.60%3.20%29
$295.00Aug 21$7.390.490.3%2.51%2.78%1.9K22.2K
$297.00Aug 28$7.110.460.9%2.42%3.36%2130
$297.50Aug 28$6.850.451.1%2.33%3.44%191
$296.00Aug 21$6.840.480.6%2.32%2.93%454398
$298.00Aug 28$6.600.441.3%2.24%3.53%84
$295.00Aug 14$6.570.490.3%2.23%2.50%2897
$297.00Aug 21$6.310.460.9%2.14%3.09%127254
$296.00Aug 14$6.010.470.6%2.04%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 513,693
Total Puts 824,770
Put/Call Ratio 1.61
Net Difference -311,077

Prior's Put/Call Breakdown

Total Calls 405,840
Total Puts 725,773
Put/Call Ratio 1.79
Net Difference -319,933

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