Tour v342
IWM
iShares Russell 2000 ETF
$295.28 -0.17%
(7/16 13:40) ◀
|
Thursday, July 16, 2026 (1:45pm)
January 2026
|
▶ (7/16 13:50)
◀ 7/16 13:45 ▶

Option Volume

Detail
ℹ
Current (07/16 1:45pm) 1,115,042
Calls: 493,135 (44%)
Puts: 621,907 (56%)
Prior (07/15) 1,265,756
Calls: 526,214 (42%)
Puts: 739,542 (58%)
Current vs Prior -11.91%
Calls: -6.29% (Calls)
Puts: -15.91% (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 -22.83%
Calls: -15.07%
Puts: -28.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 1:45pm) $75.60M
Calls: $17.07M (23%)
Puts: $58.53M (77%)
Prior (07/15) $92.76M
Calls: $35.34M (38%)
Puts: $57.42M (62%)
Current vs Prior -18.49%
Calls: -51.69%
Puts: +1.94%
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 -32.11%
Calls: -50.34%
Puts: -23.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:45pm) 1.26
Prior (07/15) 1.41
Current vs Prior -10.27%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -16.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 1:45pm) 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% | 1.39%1.07% | 2.14%0.53% | 4.89%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -39.67% | -8.52%+207.35% | +18.40%-8.51% | -2.16%+51.72% | -0.45%
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 -47.97% | -19.34%+92.52% | +3.15%-23.35% | -15.56%-67.98% | -17.46%
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 -39.67% | -8.52%+207.35% | +18.40%-8.51% | -2.16%+51.72% | -0.45%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.98% | 1.27%
Calls: 1.52% | 1.30%
Puts: 4.44% | 1.23%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +27.35% | -72.09%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +15.12% | -60.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($58.53M) vs calls ($17.07M). 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
13:45BEARISHBEARISHBEARISH
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
11:40BULLISHBEARISHBEARISH
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 1,032 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.3258.43$58.380.2%11.0030
$238.00Jul 1757.3257.43$57.380.2%--1.0080
$239.00Jul 1756.3256.43$56.380.2%--1.0021
$240.00Jul 3155.6755.78$55.730.2%--1.0058
$240.00Jul 2455.4855.59$55.540.2%11.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2754.6454.75$54.700.2%101.00--
$330.00Jul 1734.6434.75$34.700.3%51.00--
$330.00Aug 734.6434.75$34.700.3%91.00--
$320.00Jul 1624.6424.75$24.700.4%11.00--
$320.00Jul 1724.6424.75$24.700.4%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 200.050.06$0.0616.7%1.9K0.031.8K
$307.00Jul 230.050.06$0.0616.7%130.0312
$310.00Jul 270.050.06$0.0616.7%130.0219
$311.00Jul 280.050.06$0.0616.7%70.02--
$304.00Jul 210.060.07$0.0714.3%1190.0492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 200.050.06$0.0616.7%4830.02237
$280.00Jul 210.050.06$0.0616.7%--0.02746
$275.00Jul 220.050.06$0.0616.7%140.02157
$271.00Jul 230.050.06$0.0616.7%100.01115
$267.00Jul 240.050.06$0.0616.7%--0.01214

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 490 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2755.5055.62$55.560.2%181.00--
$250.00Aug 1446.2446.36$46.300.3%431.0047
$240.00Aug 2156.3156.43$56.370.2%71.002.8K
$245.00Aug 2151.4051.52$51.460.2%--1.00577
$260.00Jul 1635.2535.36$35.310.3%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 162.652.76$2.714.1%8.7K1.00302
$299.00Jul 163.643.75$3.703.0%1.3K1.0081
$300.00Jul 164.644.75$4.702.3%3911.0045
$301.00Jul 165.645.75$5.701.9%3401.0037
$302.00Jul 166.646.75$6.701.6%1021.0033

Most actively traded options today. High liquidity = easy entry/exit. 1,113 active (total vol 1.1M, top 132.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.000.01$0.01100.0%132.5K0.015.3K
$297.00Jul 160.030.04$0.0425.0%128.6K0.073.3K
$296.00Jul 160.200.21$0.214.8%52.3K0.283.5K
$299.00Jul 160.000.01$0.01100.0%31.3K0.011.9K
$298.00Jul 170.330.34$0.342.9%14.4K0.209.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.880.92$0.904.4%117.5K0.731.1K
$295.00Jul 160.350.36$0.362.8%117.3K0.412.3K
$294.00Jul 160.120.13$0.137.7%53.1K0.172.6K
$297.00Jul 161.681.78$1.735.8%47.2K0.93687
$293.00Jul 160.040.05$0.0520.0%22.9K0.071.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 132 strikes (avg 209.0%, max 1020.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28253.6%26.2%866.5%35
$270.00Jul 16Aug 21183.8%24.0%665.9%57.1K
$275.00Jul 16Aug 28149.1%22.5%563.1%112
$310.00Jul 16Aug 28105.1%17.8%490.3%6456
$309.00Jul 16Aug 2898.8%17.9%450.7%1099
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28324.7%29.0%1020.6%547
$320.00Jul 16Aug 21165.3%16.3%911.4%4194
$270.00Jul 16Aug 28183.8%23.7%675.4%222369
$312.50Jul 16Aug 14120.6%16.5%630.5%322
$275.00Jul 16Aug 28149.1%22.5%563.1%22360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 82.33, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.17$9.83$0.1757.82$310.17
$320.00$325.00Aug 14$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 28$0.18$4.82$0.1826.78$325.18
$315.00$317.50Aug 7$0.10$2.40$0.1024.00$315.10
$320.00$325.00Aug 21$0.22$4.78$0.2221.73$320.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 29$0.12$9.88$0.1282.33$269.88
$280.00$240.00Jul 30$0.71$39.29$0.7155.34$279.29
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 73.56, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$41.93$41.93$0.5773.56$281.93
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$250.00$270.00Aug 14$19.28$19.28$0.7226.78$269.28
$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$4.82$4.82$0.1826.78$315.18
$314.00$310.00Aug 7$3.81$3.81$0.1920.05$310.19
$308.00$306.00Jul 31$1.79$1.79$0.218.52$306.21
$303.00$302.00Jul 23$0.89$0.89$0.118.09$302.11
$305.00$304.00Jul 28$0.89$0.89$0.118.09$304.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 17Jul 20$0.0535.1%20.2%
$284.00Jul 17Jul 20$0.0730.4%19.6%
$260.00Jul 16Jul 17$0.08253.6%78.0%
$270.00Jul 16Jul 17$0.09183.8%56.6%
$275.00Jul 16Jul 17$0.09149.1%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0530.4%19.6%
$314.00Aug 7Aug 14$0.0715.9%16.4%
$299.00Jul 16Jul 17$0.0931.5%18.7%
$286.00Jul 17Jul 20$0.0928.7%18.5%
$287.00Jul 17Jul 20$0.1227.1%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.35% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 16$0.66$0.36$1.02$293.98$296.020.35%
$296.00Jul 16$0.21$0.90$1.11$294.89$297.110.38%
$294.00Jul 16$1.42$0.13$1.55$292.45$295.550.52%
$297.00Jul 16$0.04$1.73$1.77$295.23$298.770.60%
$293.00Jul 16$2.35$0.05$2.40$290.60$295.400.81%
$296.00Jul 17$1.00$1.62$2.62$293.38$298.620.89%
$295.00Jul 17$1.54$1.15$2.69$292.31$297.690.91%
$298.00Jul 16$0.01$2.71$2.72$295.28$300.720.92%
$297.00Jul 17$0.60$2.21$2.81$294.19$299.810.95%
$294.00Jul 17$2.20$0.82$3.02$290.98$297.021.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 16$0.04$0.05$0.09$292.91$297.09
$297.00$294.00Jul 16$0.04$0.13$0.17$293.83$297.17
$296.00$293.00Jul 16$0.21$0.05$0.26$292.74$296.26
$296.00$294.00Jul 16$0.21$0.13$0.34$293.66$296.34
$300.00$291.00Jul 17$0.10$0.25$0.35$290.65$300.35
$297.00$295.00Jul 16$0.04$0.36$0.40$294.60$297.40
$299.00$291.00Jul 17$0.18$0.25$0.43$290.57$299.43
$300.00$292.00Jul 17$0.10$0.39$0.49$291.51$300.49
$296.00$295.00Jul 16$0.21$0.36$0.57$294.43$296.57
$299.00$292.00Jul 17$0.18$0.39$0.57$291.43$299.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 25.32, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255265/270Aug 21$4.76$0.2419.83$250.24$269.76
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
250/255260/272Aug 28$11.20$0.8014.00$243.80$271.20
245/250260/272Aug 28$11.17$0.8313.46$238.83$271.17
250/255270/275Aug 21$4.62$0.3812.16$250.38$274.62
260/265270/280Aug 14$9.15$0.8510.76$255.85$279.15
255/260270/280Aug 14$9.11$0.8910.24$250.89$279.11
275/276278/280Aug 28$1.81$0.199.53$274.19$279.81
288/289291/292Jul 23$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. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
$320.00$325.00$330.00Aug 21$0.13$4.8737.46
$265.00$270.00$275.00Aug 21$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 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-$7.74$12.26
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$5.47$9.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$2.70$13.30
$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. 205 found (best yield 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.880.490.2%2.67%2.91%914
$297.00Aug 28$7.320.480.6%2.48%3.06%718
$296.00Aug 21$7.050.490.2%2.39%2.63%1331.2K
$297.50Aug 28$7.050.470.8%2.39%3.14%119
$298.00Aug 28$6.790.460.9%2.30%3.22%2711
$297.00Aug 21$6.490.470.6%2.20%2.78%5141.2K
$296.00Aug 14$6.220.490.2%2.11%2.35%63198
$298.00Aug 21$5.950.450.9%2.02%2.94%3031.4K
$300.00Aug 28$5.780.421.6%1.96%3.56%2226
$297.00Aug 14$5.670.470.6%1.92%2.50%94143

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 493,135
Total Puts 621,907
Put/Call Ratio 1.26
Net Difference -128,772

Prior's Put/Call Breakdown

Total Calls 526,214
Total Puts 739,542
Put/Call Ratio 1.41
Net Difference -213,328

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