Tour v334
IWM
iShares Russell 2000 ETF
$294.52 +0.35%
(7/14 15:40) ◀
|
Tuesday, July 14, 2026 (3:45pm)
January 2026
|
▶ (7/14 15:50)
◀ 7/14 15:45 ▶

Option Volume

Detail
ℹ
Current (07/14 3:45pm) 1,358,063
Calls: 518,565 (38%)
Puts: 839,498 (62%)
Prior (07/13) 1,148,102
Calls: 410,637 (36%)
Puts: 737,465 (64%)
Current vs Prior +18.29%
Calls: +26.28% (Calls)
Puts: +13.84% (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 -9.36%
Calls: -14.98%
Puts: -5.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:45pm) $119.05M
Calls: $39.90M (34%)
Puts: $79.15M (66%)
Prior (07/13) $107.19M
Calls: $23.56M (22%)
Puts: $83.63M (78%)
Current vs Prior +11.07%
Calls: +69.36%
Puts: -5.36%
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 -6.70%
Calls: +19.09%
Puts: -15.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:45pm) 1.62
Prior (07/13) 1.80
Current vs Prior -9.86%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +9.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:45pm) 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 0.35% | 0.97%0.97% | 1.52%1.52% | 2.45%0.97% | 5.15%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -73.60% | -37.42%+169.80% | -2.54%-25.52% | -16.13%-37.42% | -6.98%
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 -67.86% | -30.63%+88.45% | +12.83%+6.88% | -6.14%-52.44% | -17.99%
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 -73.60% | -37.42%+169.80% | -2.54%-25.52% | -16.13%-37.42% | -6.98%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.89% | 1.06%
Calls: 5.66% | 0.67%
Puts: 6.12% | 1.45%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +92.48% | -62.68%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +88.61% | -66.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($79.15M). Extreme bearish P/C ratio of 1.62 - 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
15:45BEARISHBEARISHBEARISH
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 1,062 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5758.68$58.630.2%--1.0022
$237.00Jul 1757.5757.68$57.630.2%--1.0030
$238.00Jul 1756.5756.68$56.630.2%--1.0080
$239.00Jul 1755.5755.68$55.630.2%--1.0020
$240.00Jul 1754.5754.68$54.630.2%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.4355.54$55.490.2%31.00--
$350.00Jul 1455.4255.53$55.480.2%581.00--
$340.00Jul 1545.4345.53$45.480.2%21.00--
$340.00Jul 1745.4245.53$45.480.2%11.00--
$335.00Jul 1740.4340.53$40.480.2%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 160.050.06$0.0616.7%850.04702
$305.00Jul 200.050.06$0.0616.7%910.0381
$317.50Jul 310.050.06$0.0616.7%--0.01244
$304.00Jul 200.070.08$0.0812.5%1140.0483
$300.00Jul 160.090.10$0.1010.0%2.5K0.06641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 150.050.06$0.0616.7%1630.04260
$278.00Jul 170.050.06$0.0616.7%4610.0226.4K
$279.00Jul 170.050.06$0.0616.7%3.8K0.0246.9K
$273.00Jul 200.050.06$0.0616.7%110.0129
$274.00Jul 200.050.06$0.0616.7%1190.0180

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 1434.4734.57$34.520.3%11.001
$265.00Jul 1429.4729.58$29.530.4%21.007
$270.00Jul 1424.4724.57$24.520.4%791.00--
$271.00Jul 1423.4723.57$23.520.4%1371.00--
$272.00Jul 1422.4722.57$22.520.4%781.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.439.53$9.481.1%121.00328
$305.00Jul 1710.4310.53$10.481.0%--1.0066
$306.00Jul 1711.4311.53$11.480.9%--1.0026
$307.00Jul 1712.4312.53$12.480.8%201.0039
$308.00Jul 1713.4313.53$13.480.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,169 active (total vol 1.4M, top 138.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.000.01$0.01100.0%108.1K0.022.4K
$295.00Jul 140.000.01$0.01100.0%106.6K0.042.4K
$297.00Jul 140.000.01$0.01100.0%46.6K0.012.5K
$294.00Jul 140.510.54$0.535.7%32.8K0.891.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.020.03$0.0333.3%138.4K0.131.3K
$293.00Jul 140.000.01$0.01100.0%65.1K0.022.2K
$290.00Jul 170.620.64$0.633.2%63.9K0.20153.7K
$295.00Jul 140.470.50$0.496.1%53.8K0.96873
$285.00Aug 143.123.18$3.151.9%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. 139 strikes (avg 756.6%, max 2703.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21555.5%26.1%2028.7%155.7K
$265.00Jul 14Aug 21477.1%24.8%1820.6%39.1K
$318.00Jul 14Jul 21355.4%19.4%1735.8%--229
$315.00Jul 14Aug 28315.6%17.7%1681.2%140167
$314.00Jul 14Aug 28302.2%17.8%1600.3%75206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28878.1%31.3%2703.8%866
$325.00Jul 14Aug 7445.3%16.3%2628.8%67--
$255.00Jul 14Aug 28634.7%27.0%2247.0%1721
$320.00Jul 14Aug 21381.5%16.8%2167.9%64226
$316.00Jul 14Jul 27329.0%14.7%2130.7%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 99.00, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.10$9.90$0.1099.00$310.10
$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$0.20$4.80$0.2024.00$325.20
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. 670 found (best R:R 91.86, avg 2.25)

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$4.90$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$9.74$9.74$0.2637.46$259.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.78$4.78$0.2221.73$315.22
$314.00$311.00Aug 7$2.85$2.85$0.1519.00$311.15
$310.00$308.00Jul 31$1.88$1.88$0.1215.67$308.12
$304.00$301.00Jul 21$2.76$2.76$0.2411.50$301.24
$305.00$301.00Jul 22$3.65$3.65$0.3510.43$301.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 14Jul 15$0.05149.1%27.5%
$270.00Jul 14Jul 16$0.06399.2%45.1%
$287.00Jul 14Jul 15$0.06133.1%25.7%
$275.00Jul 14Jul 16$0.07321.5%36.6%
$288.00Jul 14Jul 15$0.09116.9%25.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0548.4%31.6%
$263.00Jul 17Jul 24$0.0547.0%31.0%
$288.00Jul 14Jul 15$0.07116.9%25.1%
$267.00Jul 17Jul 24$0.0743.8%28.7%
$289.00Jul 14Jul 15$0.10100.6%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 found (cheapest 0.17% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.01$0.49$0.50$294.50$295.500.17%
$294.00Jul 14$0.53$0.03$0.56$293.44$294.560.19%
$296.00Jul 14$0.01$1.48$1.49$294.51$297.490.51%
$293.00Jul 14$1.53$0.01$1.54$291.46$294.540.52%
$295.00Jul 15$0.93$1.38$2.31$292.69$297.310.78%
$294.00Jul 15$1.49$0.93$2.42$291.58$296.420.82%
$297.00Jul 14$0.01$2.47$2.48$294.52$299.480.84%
$296.00Jul 15$0.52$1.97$2.49$293.51$298.490.85%
$292.00Jul 14$2.52$0.01$2.53$289.47$294.530.86%
$293.00Jul 15$2.15$0.62$2.77$290.23$295.770.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.10% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 15$0.12$0.17$0.29$289.71$298.29
$298.00$291.00Jul 15$0.12$0.26$0.38$290.62$298.38
$297.00$290.00Jul 15$0.26$0.17$0.43$289.57$297.43
$297.00$291.00Jul 15$0.26$0.26$0.52$290.48$297.52
$298.00$292.00Jul 15$0.12$0.40$0.52$291.48$298.52
$299.00$290.00Jul 16$0.18$0.39$0.57$289.43$299.57
$297.00$292.00Jul 15$0.26$0.40$0.66$291.34$297.66
$296.00$290.00Jul 15$0.52$0.17$0.69$289.31$296.69
$298.00$290.00Jul 16$0.33$0.39$0.72$289.28$298.72
$299.00$291.00Jul 16$0.18$0.53$0.71$290.29$299.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 28.41, avg credit $1.15)

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
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90
285/286289/290Jul 27$0.90$0.109.00$285.10$289.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
290/291293/294Jul 28$0.90$0.109.00$290.10$293.90
279/280286/287Aug 14$0.90$0.109.00$279.10$286.90
286/287290/291Jul 21$0.89$0.118.09$286.11$290.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$282.50$285.00$287.50Jul 16$0.05$2.4549.00
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 28$0.08$9.92124.00
$250.00$255.00$260.00Aug 14$0.05$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
$260.00$265.00$270.00Aug 14$0.10$4.9049.00

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 $--, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$2.87$13.13
$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-$0.60$14.40
$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. 208 found (best yield 2.84%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.350.500.2%2.84%3.00%478
$296.00Aug 28$7.790.480.5%2.64%3.15%29
$295.00Aug 21$7.540.500.2%2.56%2.72%1.9K22.2K
$297.00Aug 28$7.240.470.8%2.46%3.30%2130
$296.00Aug 21$6.980.480.5%2.37%2.87%454398
$297.50Aug 28$6.980.461.0%2.37%3.38%191
$295.00Aug 14$6.720.500.2%2.28%2.44%2897
$298.00Aug 28$6.720.451.2%2.28%3.46%84
$297.00Aug 21$6.440.460.8%2.19%3.03%127254
$296.00Aug 14$6.150.480.5%2.09%2.59%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 518,565
Total Puts 839,498
Put/Call Ratio 1.62
Net Difference -320,933

Prior's Put/Call Breakdown

Total Calls 410,637
Total Puts 737,465
Put/Call Ratio 1.80
Net Difference -326,828

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