Tour v334
IWM
iShares Russell 2000 ETF
$294.33 +0.29%
(7/14 15:50) ◀
|
Tuesday, July 14, 2026 (3:55pm)
January 2026
|
▶ (7/14 16:00)
◀ 7/14 15:55 ▶

Option Volume

Detail
ℹ
Current (07/14 3:55pm) 1,381,362
Calls: 531,082 (38%)
Puts: 850,280 (62%)
Prior (07/13) 1,167,870
Calls: 417,205 (36%)
Puts: 750,665 (64%)
Current vs Prior +18.28%
Calls: +27.30% (Calls)
Puts: +13.27% (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 -7.80%
Calls: -12.93%
Puts: -4.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:55pm) $121.39M
Calls: $39.11M (32%)
Puts: $82.28M (68%)
Prior (07/13) $103.43M
Calls: $24.57M (24%)
Puts: $78.86M (76%)
Current vs Prior +17.37%
Calls: +59.19%
Puts: +4.34%
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 -4.86%
Calls: +16.73%
Puts: -12.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:55pm) 1.60
Prior (07/13) 1.80
Current vs Prior -11.02%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +7.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:55pm) 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 0.31% | 0.98%0.98% | 1.51%1.51% | 2.45%0.98% | 5.14%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -76.17% | -37.38%+169.96% | -3.35%-26.13% | -16.19%-37.38% | -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 -70.99% | -30.58%+88.57% | +11.90%+5.99% | -6.21%-52.41% | -18.05%
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 -76.17% | -37.38%+169.96% | -3.35%-26.13% | -16.19%-37.38% | -7.04%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.75% | 11.52%
Calls: 37.50% | 13.10%
Puts: 50.00% | 9.93%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +1329.74% | +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 +1300.96% | +266.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($82.28M). 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
15:55BEARISHBEARISHBEARISH
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 980 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2758.69$58.480.7%--1.0022
$237.00Jul 1757.2757.70$57.490.7%--1.0030
$238.00Jul 1756.2756.70$56.490.8%--1.0080
$240.00Aug 2155.3255.75$55.540.8%--1.002.8K
$239.00Jul 1755.2755.70$55.490.8%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.4155.84$55.630.8%31.00--
$350.00Jul 1455.4155.85$55.630.8%581.00--
$340.00Jul 1545.4145.84$45.630.9%21.00--
$340.00Jul 1745.4145.84$45.630.9%11.00--
$335.00Jul 1740.4140.89$40.651.2%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 170.050.06$0.0616.7%2.6K0.033.8K
$315.00Jul 310.090.10$0.1010.0%710.031.6K
$298.00Jul 150.100.11$0.119.1%6.5K0.093.3K
$320.00Aug 70.100.12$0.1118.2%2190.023.9K
$314.00Jul 310.110.13$0.1216.7%10.03355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 150.050.06$0.0616.7%1630.03260
$278.00Jul 170.050.06$0.0616.7%4610.0226.4K
$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. 530 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.1534.59$34.371.3%11.001
$265.00Jul 1429.1129.59$29.351.6%21.007
$270.00Jul 1424.1124.59$24.352.0%811.00--
$271.00Jul 1423.1523.59$23.371.9%1391.00--
$272.00Jul 1422.1522.59$22.372.0%781.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 155.485.83$5.666.2%231.00474
$301.00Jul 156.526.71$6.622.9%131.0037
$302.00Jul 157.527.84$7.684.2%251.0047
$303.00Jul 158.488.81$8.653.8%51.0011
$304.00Jul 159.489.84$9.663.7%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,182 active (total vol 1.4M, top 141.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 140.000.01$0.01100.0%110.9K0.042.4K
$296.00Jul 140.000.01$0.01100.0%108.3K0.022.4K
$297.00Jul 140.000.01$0.01100.0%46.7K0.012.5K
$294.00Jul 140.260.38$0.3237.5%33.4K0.911.4K
$298.00Jul 140.000.01$0.01100.0%16.7K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.010.02$0.0250.0%141.6K0.101.3K
$293.00Jul 140.000.01$0.01100.0%65.1K0.022.2K
$290.00Jul 170.650.66$0.661.5%64.0K0.21153.7K
$295.00Jul 140.450.75$0.6050.0%54.7K0.96873
$285.00Aug 143.143.25$3.203.4%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 755.7%, max 2702.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21554.9%26.2%2018.2%155.7K
$265.00Jul 14Aug 21476.5%24.9%1812.5%39.1K
$318.00Jul 14Jul 21356.0%19.4%1734.6%--229
$315.00Jul 14Aug 28316.3%17.7%1686.8%142167
$314.00Jul 14Aug 28302.9%17.8%1604.1%76206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28877.5%31.3%2702.8%866
$325.00Jul 14Aug 7446.0%16.4%2626.8%67--
$255.00Jul 14Aug 28634.0%27.1%2238.7%1721
$320.00Jul 14Aug 21382.1%16.8%2173.1%64226
$316.00Jul 14Jul 27329.7%14.8%2129.4%88--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 82.33, avg 3.89)

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$0.12$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$0.14$4.86$0.1434.71$249.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 28$0.16$4.84$0.1630.25$254.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 71.73, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$280.00Jul 20$7.89$7.89$0.1171.73$279.89
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$250.00$260.00Aug 14$9.70$9.70$0.3032.33$259.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.84$4.84$0.1630.25$315.16
$305.00$301.00Jul 22$3.73$3.73$0.2713.81$301.27
$304.00$301.00Jul 21$2.77$2.77$0.2312.04$301.23
$311.00$300.00Jul 27$10.00$10.00$1.0010.00$301.00
$299.00$298.00Jul 16$0.90$0.90$0.109.00$298.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05554.9%56.5%
$275.00Jul 14Jul 16$0.05320.9%36.6%
$281.00Jul 14Jul 15$0.06227.3%32.6%
$282.00Jul 14Jul 15$0.06211.7%34.5%
$285.00Jul 14Jul 15$0.07164.3%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 14Jul 15$0.05176.7%25.3%
$306.00Jul 14Jul 15$0.05191.3%27.4%
$308.00Jul 14Jul 15$0.05219.9%31.5%
$262.00Jul 17Jul 24$0.0548.4%31.6%
$288.00Jul 14Jul 15$0.06116.1%24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.12% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.32$0.02$0.34$293.66$294.340.12%
$295.00Jul 14$0.01$0.60$0.61$294.39$295.610.21%
$293.00Jul 14$1.33$0.01$1.34$291.66$294.340.46%
$296.00Jul 14$0.01$1.74$1.75$294.25$297.750.59%
$295.00Jul 15$0.85$1.48$2.33$292.67$297.330.79%
$292.00Jul 14$2.34$0.01$2.35$289.65$294.350.80%
$294.00Jul 15$1.39$1.02$2.41$291.59$296.410.82%
$296.00Jul 15$0.47$2.03$2.50$293.50$298.500.85%
$297.00Jul 14$0.01$2.62$2.63$294.37$299.630.89%
$293.00Jul 15$2.05$0.67$2.72$290.28$295.720.92%

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$0.11$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$0.43$0.54$291.46$298.54
$299.00$290.00Jul 16$0.16$0.41$0.57$289.43$299.57
$296.00$290.00Jul 15$0.47$0.17$0.64$289.36$296.64
$297.00$292.00Jul 15$0.24$0.43$0.67$291.33$297.67
$298.00$290.00Jul 16$0.31$0.41$0.72$289.28$298.72
$299.00$291.00Jul 16$0.16$0.56$0.72$290.28$299.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 30.25, avg credit $1.16)

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
272/273276/278Aug 14$1.83$0.1710.76$271.17$277.83
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
285/286289/290Jul 21$0.90$0.109.00$285.10$289.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
283/284288/289Jul 27$0.90$0.109.00$283.10$288.90
279/280286/287Aug 14$0.90$0.109.00$279.10$286.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 110.11, 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
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 28$0.09$9.91110.11
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 430 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-$2.70$13.30
$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
$255.00$240.001:2Jul 14-$0.01$14.99
$325.00$310.001:2Jul 31-$0.74$14.26
$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 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.210.500.2%2.79%3.02%488
$296.00Aug 28$7.650.480.6%2.60%3.17%29
$295.00Aug 21$7.430.500.2%2.52%2.75%1.9K22.2K
$297.00Aug 28$7.110.470.9%2.42%3.32%2130
$296.00Aug 21$6.870.480.6%2.33%2.90%454398
$297.50Aug 28$6.850.461.1%2.33%3.40%191
$295.00Aug 14$6.580.490.2%2.24%2.46%2897
$298.00Aug 28$6.590.451.2%2.24%3.49%84
$297.00Aug 21$6.330.460.9%2.15%3.06%127254
$296.00Aug 14$6.030.470.6%2.05%2.62%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 531,082
Total Puts 850,280
Put/Call Ratio 1.60
Net Difference -319,198

Prior's Put/Call Breakdown

Total Calls 417,205
Total Puts 750,665
Put/Call Ratio 1.80
Net Difference -333,460

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