Tour v334
IWM
iShares Russell 2000 ETF
$294.51 +0.35%
(7/14 15:45) ◀
|
Tuesday, July 14, 2026 (3:50pm)
January 2026
|
▶ (7/14 15:55)
◀ 7/14 15:50 ▶

Option Volume

Detail
ℹ
Current (07/14 3:50pm) 1,371,066
Calls: 526,589 (38%)
Puts: 844,477 (62%)
Prior (07/13) 1,155,218
Calls: 413,199 (36%)
Puts: 742,019 (64%)
Current vs Prior +18.68%
Calls: +27.44% (Calls)
Puts: +13.81% (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 -8.49%
Calls: -13.66%
Puts: -4.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:50pm) $119.66M
Calls: $39.93M (33%)
Puts: $79.73M (67%)
Prior (07/13) $106.00M
Calls: $24.06M (23%)
Puts: $81.94M (77%)
Current vs Prior +12.89%
Calls: +65.98%
Puts: -2.70%
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 -6.22%
Calls: +19.18%
Puts: -15.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:50pm) 1.60
Prior (07/13) 1.80
Current vs Prior -10.70%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +8.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:50pm) 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 0.34% | 0.97%0.97% | 1.51%1.51% | 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 -74.38% | -37.64%+168.85% | -2.75%-25.68% | -16.24%-37.64% | -7.04%
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 -68.80% | -30.87%+87.80% | +12.59%+6.65% | -6.27%-52.60% | -18.04%
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 -74.38% | -37.64%+168.85% | -2.75%-25.68% | -16.24%-37.64% | -7.04%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 65.30% | 11.52%
Calls: 53.33% | 13.10%
Puts: 77.27% | 9.93%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +2033.99% | +305.63%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg +1991.03% | +266.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($79.73M). Extreme bearish P/C ratio of 1.60 - 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
15:50BEARISHBEARISHBEARISH
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 975 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$241.00Jul 1753.3853.80$53.590.8%--1.0033
$236.00Jul 1758.3758.83$58.600.8%--1.0022
$237.00Jul 1757.3757.84$57.610.8%--1.0030
$240.00Aug 2155.4355.89$55.660.8%--1.002.8K
$240.00Aug 754.9855.44$55.210.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.2755.72$55.500.8%581.00--
$350.00Jul 1655.2755.73$55.500.8%31.00--
$340.00Jul 1745.3245.73$45.530.9%11.00--
$298.00Aug 218.358.43$8.391.0%4530.567
$295.00Aug 216.967.03$7.001.0%1.2K0.5037.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 150.050.06$0.0616.7%2.6K0.05929
$301.00Jul 160.050.06$0.0616.7%850.04702
$305.00Jul 200.050.06$0.0616.7%930.0381
$317.50Jul 310.050.06$0.0616.7%--0.02244
$304.00Jul 200.080.09$0.0911.1%1180.0483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$270.00Jul 210.050.06$0.0616.7%40.01136
$265.00Jul 220.050.06$0.0616.7%10.015

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
$260.00Jul 1434.2834.68$34.481.2%11.001
$265.00Jul 1429.2829.73$29.511.5%21.007
$270.00Jul 1424.2824.73$24.511.8%801.00--
$271.00Jul 1423.2823.73$23.511.9%1381.00--
$272.00Jul 1422.2822.73$22.512.0%781.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 179.329.73$9.534.3%121.00328
$305.00Jul 1710.2710.73$10.504.4%--1.0066
$306.00Jul 1711.2711.73$11.504.0%--1.0026
$307.00Jul 1712.3012.73$12.523.4%201.0039
$308.00Jul 1713.2713.73$13.503.4%11.001

Most actively traded options today. High liquidity = easy entry/exit. 1,173 active (total vol 1.4M, top 140.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 140.000.01$0.01100.0%110.9K0.042.4K
$296.00Jul 140.000.01$0.01100.0%108.2K0.022.4K
$297.00Jul 140.000.01$0.01100.0%46.6K0.012.5K
$294.00Jul 140.320.56$0.4454.5%33.3K0.941.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.010.02$0.0250.0%140.6K0.111.3K
$293.00Jul 140.000.01$0.01100.0%65.1K0.022.2K
$290.00Jul 170.620.65$0.644.7%63.9K0.20153.7K
$295.00Jul 140.380.72$0.5561.8%54.5K0.96873
$285.00Aug 143.103.20$3.153.2%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 755.9%, max 2696.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21555.6%26.2%2022.7%155.7K
$265.00Jul 14Aug 21477.2%24.8%1824.0%39.1K
$318.00Jul 14Jul 21355.6%19.4%1734.6%--229
$315.00Jul 14Aug 28315.8%17.7%1680.0%140167
$314.00Jul 14Aug 28301.8%17.8%1593.2%75206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28878.2%31.4%2696.8%866
$325.00Jul 14Aug 7445.5%16.3%2630.2%67--
$255.00Jul 14Aug 28635.1%27.1%2247.8%1721
$320.00Jul 14Aug 21381.7%16.9%2165.3%64226
$316.00Jul 14Jul 27328.9%14.7%2130.3%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 506 found (best R:R 99.00, avg 4.08)

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$0.19$4.81$0.1925.32$325.19
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$0.17$4.83$0.1728.41$254.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 674 found (best R:R 99.00, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.87$12.87$0.1399.00$262.87
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$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
$314.00$311.00Aug 7$2.85$2.85$0.1519.00$311.15
$310.00$308.00Jul 31$1.87$1.87$0.1314.38$308.13
$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. 60 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05555.6%56.5%
$286.00Jul 14Jul 15$0.06149.2%26.9%
$287.00Jul 14Jul 15$0.06133.2%25.3%
$288.00Jul 14Jul 15$0.07117.0%24.5%
$289.00Jul 14Jul 15$0.09100.7%22.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0548.5%32.0%
$263.00Jul 17Jul 24$0.0547.1%31.0%
$299.00Jul 14Jul 15$0.0684.1%17.5%
$267.00Jul 17Jul 24$0.0743.8%28.4%
$289.00Jul 14Jul 15$0.09100.7%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 503 found (cheapest 0.16% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.44$0.02$0.46$293.54$294.460.16%
$295.00Jul 14$0.01$0.55$0.56$294.44$295.560.19%
$296.00Jul 14$0.01$1.47$1.48$294.52$297.480.50%
$293.00Jul 14$1.48$0.01$1.49$291.51$294.490.51%
$295.00Jul 15$0.93$1.41$2.34$292.66$297.340.79%
$294.00Jul 15$1.45$0.94$2.39$291.61$296.390.81%
$292.00Jul 14$2.49$0.01$2.50$289.50$294.500.85%
$297.00Jul 14$0.01$2.50$2.51$294.49$299.510.85%
$296.00Jul 15$0.52$2.01$2.53$293.47$298.530.86%
$293.00Jul 15$2.12$0.63$2.75$290.25$295.750.93%

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$0.27$0.17$0.44$289.56$297.44
$297.00$291.00Jul 15$0.27$0.26$0.53$290.47$297.53
$298.00$292.00Jul 15$0.12$0.40$0.52$291.48$298.52
$299.00$290.00Jul 16$0.19$0.39$0.58$289.42$299.58
$296.00$290.00Jul 15$0.52$0.17$0.69$289.31$296.69
$297.00$292.00Jul 15$0.27$0.40$0.67$291.33$297.67
$298.00$290.00Jul 16$0.33$0.39$0.72$289.28$298.72
$298.00$293.00Jul 15$0.12$0.63$0.75$292.25$298.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 32.33, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
274/275276/278Aug 14$1.88$0.1215.67$273.12$277.88
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
272/273276/278Aug 14$1.87$0.1314.38$271.13$277.87
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
270/271272/275Aug 21$2.76$0.2411.50$268.24$274.76
289/290291/292Jul 21$0.90$0.109.00$289.10$291.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
289/290292/293Jul 28$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 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$0.09$9.91110.11
$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. 437 found (best net $-0.01, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.01$24.99
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$2.85$13.15
$311.00$318.001:2Jul 21-$0.01$6.99
$325.00$330.001:2Jul 31$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
$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. 207 found (best yield 2.82%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.310.500.2%2.82%2.99%488
$296.00Aug 28$7.740.480.5%2.63%3.13%29
$295.00Aug 21$7.530.500.2%2.56%2.72%1.9K22.2K
$297.00Aug 28$7.200.470.8%2.44%3.29%2130
$296.00Aug 21$6.960.480.5%2.36%2.87%454398
$297.50Aug 28$6.940.461.0%2.36%3.37%191
$295.00Aug 14$6.680.500.2%2.27%2.43%2897
$298.00Aug 28$6.680.451.2%2.27%3.45%84
$297.00Aug 21$6.420.460.8%2.18%3.03%127254
$296.00Aug 14$6.120.480.5%2.08%2.58%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 526,589
Total Puts 844,477
Put/Call Ratio 1.60
Net Difference -317,888

Prior's Put/Call Breakdown

Total Calls 413,199
Total Puts 742,019
Put/Call Ratio 1.80
Net Difference -328,820

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