Tour v342
IWM
iShares Russell 2000 ETF
$295.48 -0.10%
(7/16 13:20) ◀
|
Thursday, July 16, 2026 (1:25pm)
January 2026
|
▶ (7/16 13:30)
◀ 7/16 13:25 ▶

Option Volume

Detail
ℹ
Current (07/16 1:25pm) 1,064,438
Calls: 470,089 (44%)
Puts: 594,349 (56%)
Prior (07/15) 1,217,029
Calls: 502,611 (41%)
Puts: 714,418 (59%)
Current vs Prior -12.54%
Calls: -6.47% (Calls)
Puts: -16.81% (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 -26.33%
Calls: -19.04%
Puts: -31.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 1:25pm) $69.79M
Calls: $17.29M (25%)
Puts: $52.50M (75%)
Prior (07/15) $91.48M
Calls: $27.33M (30%)
Puts: $64.16M (70%)
Current vs Prior -23.71%
Calls: -36.72%
Puts: -18.17%
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 -37.33%
Calls: -49.70%
Puts: -31.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:25pm) 1.26
Prior (07/15) 1.42
Current vs Prior -11.05%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -16.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 1:25pm) 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 0.53% | 1.07%1.07% | 1.38%1.07% | 2.13%0.53% | 4.88%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -39.71% | -8.87%+206.17% | +18.04%-8.86% | -2.38%+51.64% | -0.66%
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 -48.00% | -19.65%+91.78% | +2.83%-23.65% | -15.75%-68.00% | -17.63%
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 -39.71% | -8.87%+206.17% | +18.04%-8.86% | -2.38%+51.64% | -0.66%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 1.58%
Calls: 2.56% | 1.83%
Puts: 2.56% | 1.32%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +9.40% | -65.27%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -1.10% | -51.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($52.50M) vs calls ($17.29M). 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
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
11:40BULLISHBEARISHBEARISH
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 1,030 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.4958.62$58.560.2%11.0030
$238.00Jul 1757.4957.62$57.560.2%--1.0080
$239.00Jul 1756.4956.62$56.560.2%--1.0021
$240.00Aug 2156.4856.61$56.550.2%71.002.8K
$240.00Aug 756.0556.18$56.110.2%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2754.4554.59$54.520.3%101.00--
$330.00Aug 734.4534.59$34.520.4%91.00--
$320.00Jul 1624.4624.58$24.520.5%11.00--
$320.00Jul 1724.4524.58$24.520.5%41.00--
$320.00Aug 2124.4524.59$24.520.6%400.9494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 170.050.06$0.0616.7%1.9K0.042.6K
$303.00Jul 200.050.06$0.0616.7%1.9K0.041.8K
$306.00Jul 220.050.06$0.0616.7%1340.0383
$297.00Jul 160.060.07$0.0714.3%122.9K0.113.3K
$304.00Jul 210.070.08$0.0812.5%1190.0492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Jul 230.050.06$0.0616.7%20.01170
$269.00Jul 240.050.06$0.0616.7%30.01735
$264.00Jul 270.050.06$0.0616.7%50.01--
$288.00Jul 170.060.07$0.0714.3%7.4K0.0468.2K
$274.00Jul 230.060.07$0.0714.3%980.026

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 487 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2025.5725.66$25.620.4%111.00--
$280.00Jul 2015.5715.68$15.630.7%11.008
$282.00Jul 2013.5713.69$13.630.9%11.003
$260.00Jul 2135.5435.67$35.610.4%511.0050
$275.00Jul 2120.5620.70$20.630.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 163.463.58$3.523.4%1.3K1.0081
$300.00Jul 164.464.58$4.522.7%3881.0045
$301.00Jul 165.465.57$5.522.0%3401.0037
$302.00Jul 166.466.58$6.521.8%1021.0033
$303.00Jul 167.467.58$7.521.6%1411.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,098 active (total vol 1.1M, top 130.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.010.02$0.0250.0%130.8K0.035.3K
$297.00Jul 160.060.07$0.0714.3%122.9K0.113.3K
$296.00Jul 160.250.26$0.263.8%42.7K0.363.5K
$299.00Jul 160.000.01$0.01100.0%31.3K0.011.9K
$298.00Jul 170.360.37$0.372.7%13.9K0.229.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.770.79$0.782.6%115.2K0.641.1K
$295.00Jul 160.290.30$0.303.3%106.3K0.332.3K
$294.00Jul 160.100.11$0.119.1%49.5K0.132.6K
$297.00Jul 161.531.59$1.563.8%47.1K0.89687
$293.00Jul 160.030.04$0.0425.0%21.6K0.051.8K

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 197.2%, max 961.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28239.8%26.1%818.2%35
$270.00Jul 16Aug 21174.3%23.9%629.4%57.1K
$275.00Jul 16Aug 28141.8%22.4%533.2%112
$310.00Jul 16Aug 2897.0%17.8%445.3%6456
$350.00Jul 17Aug 2199.0%18.5%435.7%--4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28306.6%28.9%961.8%547
$320.00Jul 16Aug 21153.6%16.3%842.1%4194
$270.00Jul 16Aug 28174.3%23.6%639.4%222369
$312.50Jul 16Aug 14111.6%16.5%575.8%282
$275.00Jul 16Aug 28141.8%22.4%533.2%21360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 498 found (best R:R 89.91, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.18$9.82$0.1854.56$310.18
$325.00$330.00Aug 21$0.10$4.90$0.1049.00$325.10
$320.00$325.00Aug 14$0.12$4.88$0.1240.67$320.12
$325.00$330.00Aug 28$0.17$4.83$0.1728.41$325.17
$315.00$317.50Aug 7$0.10$2.40$0.1024.00$315.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 29$0.11$9.89$0.1189.91$269.89
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$275.00$270.00Jul 29$0.14$4.86$0.1434.71$274.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 77.70, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$41.96$41.96$0.5477.70$281.96
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$250.00$270.00Aug 14$19.30$19.30$0.7027.57$269.30
$255.00$260.00Aug 21$4.82$4.82$0.1826.78$259.82
$284.00$287.50Jul 20$3.37$3.37$0.1325.92$287.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.80$4.80$0.2024.00$315.20
$314.00$310.00Aug 7$3.79$3.79$0.2118.05$310.21
$302.00$301.00Jul 21$0.89$0.89$0.118.09$301.11
$305.00$304.00Jul 28$0.89$0.89$0.118.09$304.11
$308.00$306.00Jul 31$1.77$1.77$0.237.70$306.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0730.8%19.4%
$260.00Jul 16Jul 17$0.08239.8%78.0%
$270.00Jul 16Jul 17$0.08174.3%56.7%
$275.00Jul 16Jul 17$0.08141.8%46.2%
$280.00Jul 16Jul 17$0.09109.2%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 16Jul 31$0.0691.1%15.6%
$286.00Jul 17Jul 20$0.0827.8%18.5%
$314.00Aug 7Aug 14$0.0915.9%16.4%
$299.00Jul 16Jul 17$0.1127.6%18.2%
$287.00Jul 17Jul 20$0.1127.7%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.35% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.26$0.78$1.04$294.96$297.040.35%
$295.00Jul 16$0.78$0.30$1.08$293.92$296.080.37%
$297.00Jul 16$0.07$1.56$1.63$295.37$298.630.55%
$294.00Jul 16$1.59$0.11$1.70$292.30$295.700.58%
$298.00Jul 16$0.02$2.53$2.55$295.45$300.550.86%
$293.00Jul 16$2.53$0.04$2.57$290.43$295.570.87%
$296.00Jul 17$1.08$1.51$2.59$293.41$298.590.88%
$295.00Jul 17$1.64$1.08$2.72$292.28$297.720.92%
$297.00Jul 17$0.65$2.08$2.73$294.27$299.730.92%
$294.00Jul 17$2.33$0.76$3.09$290.91$297.091.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 16$0.07$0.04$0.11$292.89$297.11
$297.00$294.00Jul 16$0.07$0.11$0.18$293.82$297.18
$296.00$293.00Jul 16$0.26$0.04$0.30$292.70$296.30
$300.00$291.00Jul 17$0.11$0.24$0.35$290.65$300.35
$296.00$294.00Jul 16$0.26$0.11$0.37$293.63$296.37
$297.00$295.00Jul 16$0.07$0.30$0.37$294.63$297.37
$299.00$291.00Jul 17$0.20$0.24$0.44$290.56$299.44
$300.00$292.00Jul 17$0.11$0.35$0.46$291.54$300.46
$296.00$295.00Jul 16$0.26$0.30$0.56$294.44$296.56
$299.00$292.00Jul 17$0.20$0.35$0.55$291.45$299.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 451 found (best R:R 25.32, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
250/255260/272Aug 28$11.22$0.7814.38$243.78$271.22
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
245/250260/272Aug 28$11.18$0.8213.63$238.82$271.18
250/255270/275Aug 21$4.62$0.3812.16$250.38$274.62
260/265270/280Aug 14$9.17$0.8311.05$255.83$279.17
276/277278/280Aug 28$1.83$0.1710.76$275.17$279.83
255/260270/280Aug 14$9.10$0.9010.11$250.90$279.10
288/289291/292Jul 21$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
$320.00$325.00$330.00Aug 21$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 28$0.11$4.8944.45

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, 393 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-$7.87$12.13
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$5.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$2.52$13.48
$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. 207 found (best yield 2.70%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.970.500.2%2.70%2.87%914
$297.00Aug 28$7.400.480.5%2.50%3.02%718
$296.00Aug 21$7.130.500.2%2.41%2.59%1211.2K
$297.50Aug 28$7.130.470.7%2.41%3.10%119
$298.00Aug 28$6.870.470.8%2.33%3.18%2711
$297.00Aug 21$6.570.480.5%2.22%2.74%5011.2K
$296.00Aug 14$6.300.500.2%2.13%2.31%58198
$298.00Aug 21$6.030.460.8%2.04%2.89%3031.4K
$300.00Aug 28$5.850.421.5%1.98%3.51%2226
$297.00Aug 14$5.750.470.5%1.95%2.46%89143

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 470,089
Total Puts 594,349
Put/Call Ratio 1.26
Net Difference -124,260

Prior's Put/Call Breakdown

Total Calls 502,611
Total Puts 714,418
Put/Call Ratio 1.42
Net Difference -211,807

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