Tour v334
IWM
iShares Russell 2000 ETF
$294.51 +0.35%
$294.35 (-0.05%)🌙
as of 07/14 04:20 PM
(7/14 16:15) ◀
|
Tuesday, July 14, 2026 (4:20pm)
January 2026
|
▶ (7/14 18:06)
◀ 7/14 16:20 ▶

Option Volume

Detail
ℹ
Current (07/14 4:20pm) 1,448,608
Calls: 544,295 (38%)
Puts: 904,313 (62%)
Prior (07/13) 1,259,385
Calls: 426,685 (34%)
Puts: 832,700 (66%)
Current vs Prior +15.03%
Calls: +27.56% (Calls)
Puts: +8.60% (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 -3.32%
Calls: -10.76%
Puts: +1.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 4:20pm) $130.45M
Calls: $42.76M (33%)
Puts: $87.68M (67%)
Prior (07/13) $116.73M
Calls: $25.12M (22%)
Puts: $91.61M (78%)
Current vs Prior +11.75%
Calls: +70.24%
Puts: -4.28%
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 +2.24%
Calls: +27.63%
Puts: -6.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 4:20pm) 1.66
Prior (07/13) 1.95
Current vs Prior -14.87%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +11.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 4:20pm) 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 0.33% | 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 -27.01% | -19.97%+165.09% | -3.40%-26.18% | -16.13%-38.51% | -6.92%
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 -11.14% | -11.29%+85.17% | +11.83%+5.93% | -6.14%-53.27% | -17.94%
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 -27.01% | -19.97%+165.09% | -3.40%-26.18% | -16.13%-38.51% | -6.92%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 2.72%
Calls: 2.82% | 2.69%
Puts: 1.43% | 2.76%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -30.72% | -4.23%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -32.11% | -13.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($87.68M). 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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
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 1,029 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4958.62$58.560.2%--1.0022
$237.00Jul 1757.4957.62$57.560.2%--1.0030
$238.00Jul 1756.4956.62$56.560.2%--1.0080
$239.00Jul 1755.4955.62$55.560.2%--1.0020
$240.00Jul 2454.6754.80$54.740.2%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.4855.61$55.550.2%581.00--
$350.00Jul 1655.4855.61$55.550.2%31.00--
$340.00Jul 1545.4845.61$45.550.3%21.00--
$340.00Jul 1745.4845.61$45.550.3%11.00--
$335.00Jul 1740.4840.61$40.550.3%21.00--

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
$306.00Jul 210.050.06$0.0616.7%210.0381
$309.00Jul 270.100.12$0.1118.2%60.04--
$320.00Aug 70.100.12$0.1118.2%2190.023.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 150.050.06$0.0616.7%1780.04260
$272.00Jul 200.050.06$0.0616.7%10.0118
$264.00Jul 220.050.06$0.0616.7%--0.0168
$265.00Jul 220.050.06$0.0616.7%10.015
$288.00Jul 150.060.07$0.0714.3%2.9K0.04210

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 534 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.3934.52$34.460.4%11.001
$265.00Jul 1429.3929.52$29.460.4%71.007
$270.00Jul 1424.3924.52$24.460.5%811.00--
$271.00Jul 1423.3923.52$23.460.6%1391.00--
$272.00Jul 1422.3922.52$22.460.6%781.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.4855.61$55.550.2%581.00--
$340.00Jul 1545.4845.61$45.550.3%21.00--
$350.00Jul 1655.4855.61$55.550.2%31.00--
$340.00Jul 1745.4845.61$45.550.3%11.00--
$315.00Jul 1420.4820.61$20.550.6%981.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,190 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 140.390.47$0.4318.6%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 170.620.64$0.633.2%64.1K0.20153.7K
$295.00Jul 140.480.60$0.5422.2%55.2K0.96873
$285.00Aug 143.133.20$3.172.2%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 2690.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21556.0%26.3%2013.8%155.7K
$265.00Jul 14Aug 21477.6%24.9%1815.1%89.1K
$318.00Jul 14Jul 21354.9%19.4%1727.9%--229
$315.00Jul 14Aug 28315.1%17.7%1676.4%142167
$314.00Jul 14Aug 28301.6%17.8%1593.9%76206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28878.6%31.5%2690.8%866
$325.00Jul 14Aug 7444.8%16.3%2622.9%67--
$255.00Jul 14Aug 28635.2%27.2%2237.1%1721
$316.00Jul 14Jul 27328.5%14.2%2213.2%88--
$320.00Jul 14Aug 21381.0%16.9%2157.5%64226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 82.33, avg 3.88)

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$0.12$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. 673 found (best R:R 99.00, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$276.00$281.00Jul 21$4.89$4.89$0.1144.45$280.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$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$1.88$1.88$0.1215.67$308.12
$305.00$301.00Jul 22$3.65$3.65$0.3510.43$301.35
$311.00$300.00Jul 27$9.99$9.99$1.019.89$301.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 14Jul 16$0.05399.7%40.8%
$287.00Jul 14Jul 15$0.06133.6%26.0%
$282.50Jul 15Jul 16$0.0633.6%27.9%
$275.00Jul 14Jul 16$0.07322.0%36.8%
$288.00Jul 14Jul 15$0.08117.5%24.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Jul 17Jul 24$0.0548.6%32.0%
$269.00Jul 17Jul 22$0.0541.0%28.9%
$288.00Jul 14Jul 15$0.06117.5%24.7%
$263.00Jul 17Jul 24$0.0647.2%31.3%
$267.00Jul 17Jul 24$0.0743.9%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 511 found (cheapest 0.15% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 14$0.43$0.01$0.44$293.56$294.440.15%
$295.00Jul 14$0.01$0.54$0.55$294.45$295.550.19%
$293.00Jul 14$1.46$0.01$1.47$291.53$294.470.50%
$296.00Jul 14$0.01$1.54$1.55$294.45$297.550.53%
$295.00Jul 15$0.89$1.40$2.29$292.71$297.290.78%
$294.00Jul 15$1.42$0.94$2.36$291.64$296.360.80%
$292.00Jul 14$2.46$0.01$2.47$289.53$294.470.84%
$296.00Jul 15$0.50$2.02$2.52$293.48$298.520.86%
$297.00Jul 14$0.01$2.54$2.55$294.45$299.550.87%
$293.00Jul 15$2.09$0.62$2.71$290.29$295.710.92%

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$0.12$0.16$0.28$289.72$298.28
$298.00$291.00Jul 15$0.12$0.25$0.37$290.63$298.37
$297.00$290.00Jul 15$0.25$0.16$0.41$289.59$297.41
$297.00$291.00Jul 15$0.25$0.25$0.50$290.50$297.50
$298.00$292.00Jul 15$0.12$0.40$0.52$291.48$298.52
$299.00$290.00Jul 16$0.17$0.39$0.56$289.44$299.56
$296.00$290.00Jul 15$0.50$0.16$0.66$289.34$296.66
$297.00$292.00Jul 15$0.25$0.40$0.65$291.35$297.65
$298.00$290.00Jul 16$0.32$0.39$0.71$289.29$298.71
$299.00$291.00Jul 16$0.17$0.54$0.71$290.29$299.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 30.25, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
255/260270/276Aug 14$5.55$0.4512.33$254.45$275.55
274/275276/278Aug 14$1.84$0.1611.50$273.16$277.84
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
287/288290/291Jul 21$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
288/289291/292Jul 20$0.89$0.118.09$288.11$291.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 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
$255.00$260.00$265.00Aug 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
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$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. 427 found (best net $-0.01, 401 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$260.00$276.001:2Jul 21-$2.84$13.16
$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-$0.65$14.35
$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%3.00%528
$296.00Aug 28$7.750.480.5%2.63%3.14%29
$295.00Aug 21$7.510.500.2%2.55%2.72%2.1K22.2K
$297.00Aug 28$7.210.470.8%2.45%3.29%2130
$296.00Aug 21$6.950.480.5%2.36%2.87%457398
$297.50Aug 28$6.950.461.0%2.36%3.38%191
$295.00Aug 14$6.680.490.2%2.27%2.43%4097
$298.00Aug 28$6.690.451.2%2.27%3.46%84
$297.00Aug 21$6.410.460.8%2.18%3.02%127254
$296.00Aug 14$6.120.470.5%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 544,295
Total Puts 904,313
Put/Call Ratio 1.66
Net Difference -360,018

Prior's Put/Call Breakdown

Total Calls 426,685
Total Puts 832,700
Put/Call Ratio 1.95
Net Difference -406,015

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