Tour v334
IWM
iShares Russell 2000 ETF
$294.51 +0.35%
(7/14 16:05) ◀
|
Tuesday, July 14, 2026 (4:10pm)
January 2026
|
▶ (7/14 16:15)
◀ 7/14 16:10 ▶

Option Volume

Detail
ℹ
Current (07/14 4:10pm) 1,444,179
Calls: 542,878 (38%)
Puts: 901,301 (62%)
Prior (07/13) 1,254,351
Calls: 425,113 (34%)
Puts: 829,238 (66%)
Current vs Prior +15.13%
Calls: +27.70% (Calls)
Puts: +8.69% (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 -3.61%
Calls: -10.99%
Puts: +1.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 4:10pm) $129.86M
Calls: $43.66M (34%)
Puts: $86.19M (66%)
Prior (07/13) $112.71M
Calls: $25.62M (23%)
Puts: $87.09M (77%)
Current vs Prior +15.22%
Calls: +70.44%
Puts: -1.03%
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 +1.78%
Calls: +30.32%
Puts: -8.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 4:10pm) 1.66
Prior (07/13) 1.95
Current vs Prior -14.89%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +11.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 4:10pm) 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% | 1.50%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 -25.97% | -19.97%+168.85% | -3.62%-26.34% | -16.01%-37.64% | -6.85%
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 -9.88% | -11.29%+87.80% | +11.58%+5.69% | -6.01%-52.60% | -17.88%
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 -25.97% | -19.97%+168.85% | -3.62%-26.34% | -16.01%-37.64% | -6.85%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.75% | 3.54%
Calls: 37.50% | 3.65%
Puts: 50.00% | 3.43%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior +1329.74% | +24.65%
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% | +12.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($86.19M). Extreme bearish P/C ratio of 1.66 - 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
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
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 947 of results (avg 3.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$254.00Jul 1740.6240.77$40.700.4%--1.00171
$260.00Jul 1634.5434.68$34.610.4%11.00--
$262.00Jul 1732.6332.77$32.700.4%--1.00526
$265.00Jul 1729.6329.77$29.700.5%--1.001.1K
$270.00Jul 1624.5524.69$24.620.6%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1520.3620.51$20.440.7%61.00--
$308.00Jul 1513.3613.51$13.431.1%621.00--
$297.00Aug 217.837.92$7.881.1%2730.5476
$295.00Aug 216.937.01$6.971.1%1.2K0.5037.4K
$290.00Aug 215.085.14$5.111.2%4050.3939.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.42, 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
$307.00Jul 220.060.07$0.0714.3%10.0332
$300.00Jul 160.090.10$0.1010.0%2.9K0.06641
$302.00Jul 170.090.10$0.1010.0%4.0K0.055.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 150.050.06$0.0616.7%2.8K0.04210
$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
$264.00Jul 220.050.06$0.0616.7%--0.0168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 535 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1432.6236.14$34.3810.2%11.001
$265.00Jul 1428.0430.02$29.036.8%71.007
$270.00Jul 1424.1525.01$24.583.5%811.00--
$271.00Jul 1423.2824.01$23.653.1%1391.00--
$272.00Jul 1422.1523.01$22.583.8%781.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 155.375.86$5.628.7%241.00474
$301.00Jul 156.366.84$6.607.3%181.0037
$302.00Jul 157.367.51$7.442.0%301.0047
$303.00Jul 158.368.61$8.492.9%51.0011
$304.00Jul 159.369.84$9.605.0%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,189 active (total vol 1.4M, top 142.1K)

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 140.460.60$0.5326.4%33.7K1.001.4K
$298.00Jul 140.000.01$0.01100.0%16.8K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.000.01$0.01100.0%142.1K0.041.3K
$293.00Jul 140.000.01$0.01100.0%65.1K0.022.2K
$290.00Jul 170.600.61$0.611.6%64.1K0.20153.7K
$295.00Jul 140.420.57$0.5030.0%55.2K0.96873
$285.00Aug 143.103.17$3.142.2%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 756.4%, max 2699.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21556.0%26.2%2021.1%155.7K
$265.00Jul 14Aug 21477.6%24.9%1816.4%89.1K
$318.00Jul 14Jul 21354.9%19.3%1739.6%--229
$315.00Jul 14Aug 28315.1%17.7%1681.0%142167
$314.00Jul 14Aug 28301.6%17.8%1596.7%76206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28878.6%31.4%2699.2%866
$325.00Jul 14Aug 7444.8%16.3%2635.6%67--
$255.00Jul 14Aug 28635.2%27.2%2238.7%1721
$316.00Jul 14Jul 27328.5%14.1%2231.3%88--
$320.00Jul 14Aug 21381.0%16.8%2162.7%64226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 49.00, avg 3.77)

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
$315.00$317.50Aug 7$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$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. 719 found (best R:R 104.26, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.83$9.83$0.1757.82$259.83
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$250.00$260.00Aug 14$9.72$9.72$0.2834.71$259.72
$260.00$270.00Aug 14$9.69$9.69$0.3131.26$269.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$330.00Jul 14$19.81$19.81$0.19104.26$330.19
$311.00$300.00Jul 27$10.73$10.73$0.2739.74$300.27
$309.00$304.00Jul 16$4.86$4.86$0.1434.71$304.14
$312.50$309.00Jul 20$3.35$3.35$0.1522.33$309.15
$308.00$305.00Jul 22$2.87$2.87$0.1322.08$305.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Jul 14Jul 17$0.07384.1%38.1%
$276.00Jul 14Jul 15$0.12306.5%44.4%
$298.00Jul 14Jul 15$0.1267.3%17.1%
$286.00Jul 14Jul 15$0.17149.7%26.6%
$274.00Jul 14Jul 17$0.19337.5%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0548.7%32.1%
$263.00Jul 17Jul 24$0.0647.3%31.5%
$314.00Jul 14Aug 7$0.07301.6%16.5%
$289.00Jul 14Jul 15$0.08101.1%23.1%
$267.00Jul 17Jul 24$0.0843.0%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 511 found (cheapest 0.17% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.01$0.50$0.51$294.49$295.510.17%
$294.00Jul 14$0.53$0.01$0.54$293.46$294.540.18%
$293.00Jul 14$1.42$0.01$1.43$291.57$294.430.49%
$296.00Jul 14$0.01$2.22$2.23$293.77$298.230.76%
$295.00Jul 15$0.95$1.36$2.31$292.69$297.310.78%
$292.00Jul 14$2.32$0.01$2.33$289.67$294.330.79%
$294.00Jul 15$1.50$0.91$2.41$291.59$296.410.82%
$297.00Jul 14$0.01$2.46$2.47$294.53$299.470.84%
$296.00Jul 15$0.54$1.95$2.49$293.51$298.490.85%
$293.00Jul 15$2.18$0.59$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 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 15$0.13$0.15$0.28$289.72$298.28
$298.00$291.00Jul 15$0.13$0.24$0.37$290.63$298.37
$297.00$290.00Jul 15$0.28$0.15$0.43$289.57$297.43
$298.00$292.00Jul 15$0.13$0.38$0.51$291.49$298.51
$297.00$291.00Jul 15$0.28$0.24$0.52$290.48$297.52
$299.00$290.00Jul 16$0.19$0.37$0.56$289.44$299.56
$297.00$292.00Jul 15$0.28$0.38$0.66$291.34$297.66
$296.00$290.00Jul 15$0.54$0.15$0.69$289.31$296.69
$298.00$293.00Jul 15$0.13$0.59$0.72$292.28$298.72
$298.00$290.00Jul 16$0.34$0.37$0.71$289.29$298.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 46.62, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.79$0.2146.62$245.21$269.79
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
276/277278/281Aug 14$2.73$0.2710.11$274.27$280.73
260/265270/276Aug 14$5.44$0.569.71$259.56$275.44
274/275278/281Aug 14$2.72$0.289.71$272.28$280.72
275/276278/281Aug 14$2.72$0.289.71$273.28$280.72
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90
289/290292/293Jul 27$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. 224 found (best R:R 165.67, 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
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$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$0.06$9.94165.67
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

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 $-0.95, 410 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.95$24.05
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$5.44$10.56
$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-$1.41$13.59
$250.00$240.001:2Jul 28-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 210 found (best yield 2.85%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.380.500.2%2.85%3.01%528
$296.00Aug 28$7.810.490.5%2.65%3.16%29
$295.00Aug 21$7.570.500.2%2.57%2.74%2.1K22.2K
$297.00Aug 28$7.270.470.8%2.47%3.31%2130
$296.00Aug 21$7.010.480.5%2.38%2.89%456398
$297.50Aug 28$7.010.461.0%2.38%3.40%191
$295.00Aug 14$6.740.500.2%2.29%2.45%2897
$298.00Aug 28$6.750.451.2%2.29%3.48%84
$297.00Aug 21$6.460.460.8%2.19%3.04%127254
$296.00Aug 14$6.180.480.5%2.10%2.60%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 542,878
Total Puts 901,301
Put/Call Ratio 1.66
Net Difference -358,423

Prior's Put/Call Breakdown

Total Calls 425,113
Total Puts 829,238
Put/Call Ratio 1.95
Net Difference -404,125

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