Tour v334
IWM
iShares Russell 2000 ETF
$294.45 +0.33%
$294.50 (+0.02%)🌙
as of 07/14 04:00 PM
(7/14 15:55) ◀
|
Tuesday, July 14, 2026 (4:00pm)
January 2026
|
▶ (7/14 16:05)
◀ 7/14 16:00 ▶

Option Volume

Detail
ℹ
Current (07/14 4:00pm) 1,401,267
Calls: 540,327 (39%)
Puts: 860,940 (61%)
Prior (07/13) 1,179,200
Calls: 421,052 (36%)
Puts: 758,148 (64%)
Current vs Prior +18.83%
Calls: +28.33% (Calls)
Puts: +13.56% (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 -6.48%
Calls: -11.41%
Puts: -3.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 4:00pm) $123.53M
Calls: $42.91M (35%)
Puts: $80.62M (65%)
Prior (07/13) $106.71M
Calls: $24.46M (23%)
Puts: $82.25M (77%)
Current vs Prior +15.76%
Calls: +75.39%
Puts: -1.98%
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 -3.18%
Calls: +28.06%
Puts: -14.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 4:00pm) 1.59
Prior (07/13) 1.80
Current vs Prior -11.51%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +7.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 4:00pm) 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% | 0.96%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -26.48% | -20.18%+167.03% | -3.38%-26.16% | -16.23%-38.06% | -7.02%
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 -10.49% | -11.51%+86.52% | +11.85%+5.95% | -6.25%-52.93% | -18.03%
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 -26.48% | -20.18%+167.03% | -3.38%-26.16% | -16.23%-38.06% | -7.02%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.75% | 2.73%
Calls: 37.50% | 2.63%
Puts: 50.00% | 2.84%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +1329.74% | -3.87%
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% | -13.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($80.62M). Extreme bearish P/C ratio of 1.59 - 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
16:00BEARISHBEARISHBEARISH
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 1,042 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2454.7554.87$54.810.2%--1.0037
$240.00Jul 1754.5854.70$54.640.2%--1.0071
$236.00Jul 1758.5758.70$58.640.2%--1.0022
$241.00Jul 1753.5853.70$53.640.2%--1.0033
$237.00Jul 1757.5757.70$57.640.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.4255.53$55.480.2%31.00--
$350.00Jul 1455.4155.52$55.470.2%581.00--
$340.00Jul 1745.4245.53$45.480.2%11.00--
$340.00Jul 1545.4145.53$45.470.3%21.00--
$335.00Jul 1740.4240.53$40.480.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 150.050.06$0.0616.7%2.7K0.05929
$303.00Jul 170.050.06$0.0616.7%2.6K0.033.8K
$306.00Jul 210.050.06$0.0616.7%210.0381
$315.00Jul 310.090.10$0.1010.0%870.031.6K
$309.00Jul 270.100.12$0.1118.2%60.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 150.050.06$0.0616.7%2.7K0.04210
$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. 532 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.4734.59$34.530.3%11.001
$265.00Jul 1429.4729.59$29.530.4%71.007
$270.00Jul 1424.4724.59$24.530.5%811.00--
$271.00Jul 1423.4723.59$23.530.5%1391.00--
$272.00Jul 1422.4722.59$22.530.5%781.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 155.435.53$5.481.8%241.00474
$301.00Jul 156.426.53$6.481.7%181.0037
$302.00Jul 157.427.53$7.481.5%301.0047
$303.00Jul 158.428.53$8.481.3%51.0011
$304.00Jul 159.429.53$9.481.2%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,187 active (total vol 1.4M, top 142.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 140.000.01$0.01100.0%111.1K0.042.4K
$296.00Jul 140.000.01$0.01100.0%108.4K0.022.4K
$297.00Jul 140.000.01$0.01100.0%46.7K0.012.5K
$294.00Jul 140.480.57$0.5217.3%33.6K1.001.4K
$298.00Jul 140.000.01$0.01100.0%16.8K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.000.01$0.01100.0%142.0K0.051.3K
$293.00Jul 140.000.01$0.01100.0%65.1K0.022.2K
$290.00Jul 170.610.63$0.623.2%64.0K0.20153.7K
$295.00Jul 140.420.52$0.4721.3%54.9K0.96873
$285.00Aug 143.113.17$3.141.9%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 757.2%, max 2701.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21555.2%26.1%2023.2%155.7K
$265.00Jul 14Aug 21476.7%24.9%1818.5%89.1K
$318.00Jul 14Jul 21355.8%19.4%1736.4%--229
$315.00Jul 14Aug 28316.0%17.7%1681.8%142167
$314.00Jul 14Aug 28302.5%17.8%1597.3%76206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28877.8%31.3%2701.8%866
$325.00Jul 14Aug 7445.7%16.3%2631.4%67--
$255.00Jul 14Aug 28634.4%27.1%2241.4%1721
$316.00Jul 14Jul 27329.3%14.2%2224.1%88--
$320.00Jul 14Aug 21381.8%16.9%2164.9%64226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 503 found (best R:R 89.91, avg 3.91)

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$0.12$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
$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$0.11$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. 668 found (best R:R 49.00, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.77$4.77$0.2320.74$315.23
$314.00$311.00Aug 7$2.86$2.86$0.1420.43$311.14
$310.00$308.00Jul 31$1.87$1.87$0.1314.38$308.13
$304.00$301.00Jul 21$2.75$2.75$0.2511.00$301.25
$305.00$301.00Jul 22$3.66$3.66$0.3410.76$301.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Jul 14Jul 16$0.05321.1%36.7%
$286.00Jul 14Jul 15$0.05148.8%26.3%
$270.00Jul 14Jul 16$0.06398.8%40.7%
$287.00Jul 14Jul 15$0.06132.7%24.9%
$282.50Jul 15Jul 16$0.0633.5%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0548.5%31.7%
$263.00Jul 17Jul 24$0.0547.1%31.1%
$267.00Jul 17Jul 24$0.0741.6%28.5%
$289.00Jul 14Jul 15$0.09100.2%22.9%
$298.00Jul 14Jul 15$0.1068.3%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 509 found (cheapest 0.16% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.01$0.47$0.48$294.52$295.480.16%
$294.00Jul 14$0.52$0.01$0.53$293.47$294.530.18%
$296.00Jul 14$0.01$1.48$1.49$294.51$297.490.51%
$293.00Jul 14$1.52$0.01$1.53$291.47$294.530.52%
$295.00Jul 15$0.92$1.37$2.29$292.71$297.290.78%
$294.00Jul 15$1.47$0.92$2.39$291.61$296.390.81%
$297.00Jul 14$0.01$2.47$2.48$294.52$299.480.84%
$296.00Jul 15$0.51$1.96$2.47$293.53$298.470.84%
$292.00Jul 14$2.53$0.01$2.54$289.46$294.540.86%
$293.00Jul 15$2.15$0.60$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 0.09% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 15$0.12$0.15$0.27$289.73$298.27
$298.00$291.00Jul 15$0.12$0.24$0.36$290.64$298.36
$297.00$290.00Jul 15$0.26$0.15$0.41$289.59$297.41
$297.00$291.00Jul 15$0.26$0.24$0.50$290.50$297.50
$298.00$292.00Jul 15$0.12$0.38$0.50$291.50$298.50
$299.00$290.00Jul 16$0.18$0.38$0.56$289.44$299.56
$296.00$290.00Jul 15$0.51$0.15$0.66$289.34$296.66
$297.00$292.00Jul 15$0.26$0.38$0.64$291.36$297.64
$298.00$293.00Jul 15$0.12$0.60$0.72$292.28$298.72
$298.00$290.00Jul 16$0.33$0.38$0.71$289.29$298.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 30.25, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
274/275276/278Aug 14$1.85$0.1512.33$273.15$277.85
255/260270/276Aug 14$5.53$0.4711.77$254.47$275.53
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
294/295296/297Jul 23$0.90$0.109.00$294.10$296.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
276/277285/286Aug 14$0.90$0.109.00$276.10$285.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90
278/279286/287Aug 14$0.90$0.109.00$278.10$286.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 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 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 28$0.08$9.92124.00
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$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. 432 found (best net $-0.02, 408 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.02$24.98
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$2.88$13.12
$311.00$318.001:2Jul 21-$0.01$6.99
$325.00$330.001:2Aug 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-$0.57$14.43
$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 2.84%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.350.500.2%2.84%3.02%528
$296.00Aug 28$7.780.480.5%2.64%3.17%29
$295.00Aug 21$7.540.500.2%2.56%2.75%1.9K22.2K
$297.00Aug 28$7.240.470.9%2.46%3.32%2130
$296.00Aug 21$6.980.480.5%2.37%2.90%454398
$297.50Aug 28$6.980.461.0%2.37%3.41%191
$295.00Aug 14$6.720.500.2%2.28%2.47%2897
$298.00Aug 28$6.720.451.2%2.28%3.49%84
$297.00Aug 21$6.440.460.9%2.19%3.05%127254
$296.00Aug 14$6.150.480.5%2.09%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 540,327
Total Puts 860,940
Put/Call Ratio 1.59
Net Difference -320,613

Prior's Put/Call Breakdown

Total Calls 421,052
Total Puts 758,148
Put/Call Ratio 1.80
Net Difference -337,096

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