Tour v342
IWM
iShares Russell 2000 ETF
$295.51 -0.09%
(7/16 12:20) ◀
|
Thursday, July 16, 2026 (12:25pm)
January 2026
|
▶ (7/16 12:30)
◀ 7/16 12:25 ▶

Option Volume

Detail
ℹ
Current (07/16 12:25pm) 907,817
Calls: 401,719 (44%)
Puts: 506,098 (56%)
Prior (07/15) 1,070,682
Calls: 430,631 (40%)
Puts: 640,051 (60%)
Current vs Prior -15.21%
Calls: -6.71% (Calls)
Puts: -20.93% (Puts)
Prior 7-Day Total 10,114,364
Calls: 4,064,481 (40%)
Puts: 6,049,883 (60%)
Prior 7-Day Average 1,444,909
Calls: 580,640 (40%)
Puts: 864,269 (60%)
Current vs Prior 7-Day Avg -37.17%
Calls: -30.81%
Puts: -41.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:25pm) $64.66M
Calls: $15.21M (24%)
Puts: $49.45M (76%)
Prior (07/15) $102.28M
Calls: $14.83M (14%)
Puts: $87.46M (86%)
Current vs Prior -36.78%
Calls: +2.58%
Puts: -43.46%
Prior 7-Day Total $779.55M
Calls: $240.65M (31%)
Puts: $538.90M (69%)
Prior 7-Day Average $111.36M
Calls: $34.38M (31%)
Puts: $76.99M (69%)
Current vs Prior 7-Day Avg -41.94%
Calls: -55.76%
Puts: -35.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:25pm) 1.26
Prior (07/15) 1.49
Current vs Prior -15.24%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -16.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:25pm) 3,550,419
Calls: 764,626 (22%)
Puts: 2,785,793 (78%)
Prior (07/15) 3,477,055
Calls: 752,393 (22%)
Puts: 2,724,662 (78%)
Current vs Prior +2.11%
Prior 7-Day Total 22,441,699
Calls: 4,840,348 (22%)
Puts: 17,601,351 (78%)
Prior 7-Day Average 3,205,957
Calls: 691,478 (22%)
Puts: 2,514,478 (78%)
Current vs Prior 7-Day Avg +10.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/16) | Next (07/17)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/16) | Next (08/21)
Current 0.59% | 1.10%1.10% | 1.42%1.10% | 2.18%0.59% | 4.93%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -32.37% | -5.70%+216.83% | +21.79%-5.69% | -0.06%+70.07% | +0.36%
Prior 7-Day Avg 1.02% | 1.33%0.56% | 1.34%1.40% | 2.53%1.65% | 5.92%
Current vs 7-Day Avg -41.68% | -16.85%+98.45% | +6.10%-20.99% | -13.75%-64.11% | -16.78%
Prior 7-Day Eod 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs 7-Day Eod -32.37% | -5.70%+216.83% | +21.79%-5.69% | -0.06%+70.07% | +0.36%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 1.52%
Calls: 2.22% | 1.75%
Puts: 2.35% | 1.29%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior -2.14% | -66.59%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -11.53% | -52.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($49.45M) vs calls ($15.21M). Bearish P/C ratio of 1.26 indicates protective positioning. Put-heavy open interest (2,785,793 puts vs 764,626 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
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BEARISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 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 1,026 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.5058.63$58.570.2%11.0030
$238.00Jul 1757.5057.63$57.570.2%--1.0080
$239.00Jul 1756.5056.63$56.570.2%--1.0021
$240.00Aug 2156.5056.63$56.570.2%11.002.8K
$240.00Aug 756.0656.19$56.130.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2754.4454.57$54.510.2%101.00--
$330.00Aug 734.4434.57$34.500.4%90.99--
$320.00Jul 1624.4424.56$24.500.5%11.00--
$320.00Jul 1724.4424.57$24.510.5%41.00--
$320.00Aug 2124.4424.58$24.510.6%400.9494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 240.050.06$0.0616.7%--0.02794
$301.00Jul 170.060.07$0.0714.3%1.8K0.052.6K
$310.00Jul 270.060.07$0.0714.3%130.0219
$308.00Jul 240.070.08$0.0812.5%180.031.1K
$310.00Jul 280.080.09$0.0911.1%10.0338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 220.050.06$0.0616.7%60.0280
$272.00Jul 230.050.06$0.0616.7%--0.01496
$268.00Jul 240.050.06$0.0616.7%20.01894
$269.00Jul 240.050.06$0.0616.7%30.01735
$264.00Jul 270.050.06$0.0616.7%50.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1635.4435.56$35.500.3%21.001
$270.00Jul 1625.4425.56$25.500.5%11.003
$275.00Jul 1620.4420.56$20.500.6%11.001
$280.00Jul 1615.4415.56$15.500.8%11.002
$282.50Jul 1612.9513.06$13.010.8%131.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 177.447.57$7.511.7%21.0075
$304.00Jul 178.448.56$8.501.4%101.0010
$305.00Jul 179.449.56$9.501.3%151.0034
$306.00Jul 1710.4410.56$10.501.1%741.0025
$307.00Jul 1711.4411.55$11.501.0%101.005

Most actively traded options today. High liquidity = easy entry/exit. 1,040 active (total vol 907.4K, top 122.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.020.03$0.0333.3%122.9K0.045.3K
$297.00Jul 160.090.10$0.1010.0%97.8K0.143.3K
$299.00Jul 160.000.01$0.01100.0%31.0K0.011.9K
$296.00Jul 160.350.36$0.362.8%25.1K0.363.5K
$298.00Jul 170.390.40$0.402.5%12.0K0.229.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.840.86$0.852.4%100.6K0.641.1K
$295.00Jul 160.400.41$0.412.4%78.9K0.372.3K
$297.00Jul 161.581.61$1.601.9%45.1K0.86687
$294.00Jul 160.170.18$0.185.6%38.8K0.192.6K
$293.00Jul 160.070.08$0.0812.5%19.4K0.091.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 131 strikes (avg 172.0%, max 810.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28205.6%26.3%682.0%35
$270.00Jul 16Aug 21149.2%24.1%519.7%27.1K
$275.00Jul 16Aug 28121.3%22.6%436.3%112
$350.00Jul 17Aug 2197.4%18.6%422.3%--4.6K
$345.00Jul 17Aug 2189.8%17.8%403.7%13.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28263.8%29.0%810.4%547
$320.00Jul 16Aug 21132.7%16.5%704.2%4194
$270.00Jul 16Aug 28149.2%23.8%526.8%191369
$312.50Jul 16Aug 1496.5%16.7%478.7%282
$275.00Jul 16Aug 28121.3%22.6%436.3%20360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 75.92, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.19$9.81$0.1951.63$310.19
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 14$0.14$4.86$0.1434.71$320.14
$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 29$0.13$9.87$0.1375.92$269.87
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$275.00$270.00Jul 29$0.15$4.85$0.1532.33$274.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 681 found (best R:R 374.00, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$41.92$41.92$0.5872.28$281.92
$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
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$250.00$270.00Aug 14$19.27$19.27$0.7326.40$269.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.88$44.88$0.12374.00$305.12
$320.00$315.00Aug 21$4.78$4.78$0.2221.73$315.22
$314.00$310.00Aug 7$3.78$3.78$0.2217.18$310.22
$314.00$312.50Aug 14$1.37$1.37$0.1310.54$312.63
$300.00$299.00Jul 17$0.90$0.90$0.109.00$299.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 17Jul 20$0.0534.7%20.3%
$301.00Jul 16Jul 17$0.0635.9%19.5%
$284.00Jul 17Jul 20$0.0630.1%19.4%
$260.00Jul 16Jul 17$0.07205.6%76.4%
$270.00Jul 16Jul 17$0.08149.2%55.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0530.1%19.4%
$309.00Jul 16Jul 31$0.0878.8%15.8%
$286.00Jul 17Jul 20$0.0928.5%18.7%
$314.00Aug 7Aug 14$0.1016.0%16.6%
$287.00Jul 17Jul 20$0.1327.0%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.41% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.36$0.85$1.21$294.79$297.210.41%
$295.00Jul 16$0.90$0.41$1.31$293.69$296.310.44%
$297.00Jul 16$0.10$1.60$1.70$295.30$298.700.58%
$294.00Jul 16$1.67$0.18$1.85$292.15$295.850.63%
$298.00Jul 16$0.03$2.52$2.55$295.45$300.550.86%
$293.00Jul 16$2.58$0.08$2.66$290.34$295.660.90%
$296.00Jul 17$1.13$1.55$2.68$293.32$298.680.91%
$297.00Jul 17$0.70$2.11$2.81$294.19$299.810.95%
$295.00Jul 17$1.71$1.12$2.83$292.17$297.830.96%
$294.00Jul 17$2.39$0.80$3.19$290.81$297.191.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 16$0.10$0.08$0.18$292.82$297.18
$297.00$294.00Jul 16$0.10$0.18$0.28$293.72$297.28
$300.00$291.00Jul 17$0.12$0.27$0.39$290.61$300.39
$296.00$293.00Jul 16$0.36$0.08$0.44$292.56$296.44
$297.00$295.00Jul 16$0.10$0.41$0.51$294.49$297.51
$299.00$291.00Jul 17$0.22$0.27$0.49$290.51$299.49
$300.00$292.00Jul 17$0.12$0.39$0.51$291.49$300.51
$296.00$294.00Jul 16$0.36$0.18$0.54$293.46$296.54
$299.00$292.00Jul 17$0.22$0.39$0.61$291.39$299.61
$298.00$291.00Jul 17$0.40$0.27$0.67$290.33$298.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 26.78, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
255/260270/275Aug 21$4.69$0.3115.13$255.31$274.69
250/255260/274Aug 28$12.96$1.0412.46$242.04$272.96
250/255270/275Aug 21$4.62$0.3812.16$250.38$274.62
245/250260/274Aug 28$12.93$1.0712.08$237.07$272.93
260/265270/280Aug 14$9.17$0.8311.05$255.83$279.17
255/260270/280Aug 14$9.10$0.9010.11$250.90$279.10
294/295296/297Jul 28$0.90$0.109.00$294.10$296.90
287/288291/292Jul 30$0.90$0.109.00$287.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
$320.00$325.00$330.00Aug 21$0.12$4.8840.67
$265.00$270.00$275.00Aug 21$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 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. 414 found (best net $-0.01, 395 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 27-$0.01$29.99
$320.00$340.001:2Jul 28-$0.01$19.99
$250.00$270.001:2Aug 14-$7.95$12.05
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$5.67$9.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$2.54$13.46
$245.00$240.001:2Jul 24$0.00$5.00
$275.00$270.001:2Jul 16-$0.01$4.99
$260.00$255.001:2Jul 24-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 208 found (best yield 2.72%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.040.500.2%2.72%2.89%914
$297.00Aug 28$7.480.480.5%2.53%3.04%718
$296.00Aug 21$7.210.500.2%2.44%2.61%871.2K
$297.50Aug 28$7.210.470.7%2.44%3.11%119
$298.00Aug 28$6.940.460.8%2.35%3.19%1511
$297.00Aug 21$6.650.480.5%2.25%2.75%4751.2K
$296.00Aug 14$6.380.490.2%2.16%2.32%52198
$298.00Aug 21$6.110.460.8%2.07%2.91%2451.4K
$300.00Aug 28$5.920.421.5%2.00%3.52%2226
$297.00Aug 14$5.830.470.5%1.97%2.48%63143

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 401,719
Total Puts 506,098
Put/Call Ratio 1.26
Net Difference -104,379

Prior's Put/Call Breakdown

Total Calls 430,631
Total Puts 640,051
Put/Call Ratio 1.49
Net Difference -209,420

Prior 7-Day Put/Call Summary

Total Calls 4,064,481
Total Puts 6,049,883
Average Put/Call Ratio 1.52
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