Tour v342
IWM
iShares Russell 2000 ETF
$295.19 -0.20%
(7/16 13:50) ◀
|
Thursday, July 16, 2026 (1:55pm)
January 2026
|
▶ (7/16 14:00)
◀ 7/16 13:55 ▶

Option Volume

Detail
ℹ
Current (07/16 1:55pm) 1,143,742
Calls: 507,151 (44%)
Puts: 636,591 (56%)
Prior (07/15) 1,292,503
Calls: 537,170 (42%)
Puts: 755,333 (58%)
Current vs Prior -11.51%
Calls: -5.59% (Calls)
Puts: -15.72% (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 -20.84%
Calls: -12.66%
Puts: -26.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 1:55pm) $78.27M
Calls: $16.67M (21%)
Puts: $61.59M (79%)
Prior (07/15) $95.02M
Calls: $39.56M (42%)
Puts: $55.46M (58%)
Current vs Prior -17.63%
Calls: -57.85%
Puts: +11.06%
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 -29.72%
Calls: -51.50%
Puts: -19.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:55pm) 1.26
Prior (07/15) 1.41
Current vs Prior -10.73%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -17.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 1:55pm) 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 0.51% | 1.06%1.06% | 1.38%1.06% | 2.13%0.51% | 4.88%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -41.20% | -9.36%+204.51% | +17.87%-9.36% | -2.60%+47.87% | -0.56%
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 -49.29% | -20.08%+90.74% | +2.68%-24.06% | -15.94%-68.79% | -17.55%
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 -41.20% | -9.36%+204.51% | +17.87%-9.36% | -2.60%+47.87% | -0.56%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 0.94%
Calls: 3.57% | 0.68%
Puts: 1.04% | 1.20%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior -1.71% | -79.34%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -11.15% | -70.86%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($61.59M) vs calls ($16.67M). 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
13:55BEARISHBEARISHBEARISH
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
11:40BULLISHBEARISHBEARISH
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 1,042 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.2258.33$58.280.2%11.0030
$238.00Jul 1757.2257.33$57.280.2%--1.0080
$239.00Jul 1756.2256.33$56.280.2%--1.0021
$240.00Jul 2455.3755.48$55.430.2%11.0037
$240.00Jul 1755.2255.33$55.280.2%41.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2754.7454.86$54.800.2%101.00--
$330.00Jul 1734.7534.86$34.810.3%51.00--
$330.00Aug 734.7434.86$34.800.3%91.00--
$320.00Jul 1624.7524.86$24.810.4%11.00--
$320.00Jul 2024.7524.86$24.810.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 230.050.06$0.0616.7%130.0312
$310.00Jul 270.050.06$0.0616.7%130.0219
$304.00Jul 210.060.07$0.0714.3%1190.0492
$302.00Jul 200.070.08$0.0812.5%3140.05152
$315.00Jul 310.070.08$0.0812.5%1820.023.6K
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. 491 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2025.2825.36$25.320.3%161.00--
$280.00Jul 2015.2815.39$15.340.7%21.008
$282.00Jul 2013.2913.41$13.350.9%11.003
$260.00Jul 2135.2735.38$35.330.3%521.0050
$275.00Jul 2120.2920.41$20.350.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 162.752.86$2.813.9%8.7K1.00302
$299.00Jul 163.753.86$3.812.9%1.3K1.0081
$300.00Jul 164.754.86$4.812.3%3931.0045
$301.00Jul 165.755.86$5.811.9%3411.0037
$302.00Jul 166.756.86$6.811.6%1021.0033

Most actively traded options today. High liquidity = easy entry/exit. 1,120 active (total vol 1.1M, top 132.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.000.01$0.01100.0%132.6K0.015.3K
$297.00Jul 160.020.03$0.0333.3%130.4K0.053.3K
$296.00Jul 160.150.16$0.166.3%57.7K0.243.5K
$299.00Jul 160.000.01$0.01100.0%31.3K0.011.9K
$298.00Jul 170.300.31$0.313.2%14.6K0.189.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 160.360.37$0.372.7%121.4K0.432.3K
$296.00Jul 160.950.96$0.961.0%118.2K0.761.1K
$294.00Jul 160.110.12$0.128.3%56.1K0.172.6K
$297.00Jul 161.771.88$1.836.0%47.3K0.94687
$293.00Jul 160.030.04$0.0425.0%23.4K0.061.8K

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 215.3%, max 1063.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28262.8%26.2%903.2%35
$270.00Jul 16Aug 21190.3%23.9%694.7%57.1K
$275.00Jul 16Aug 28154.3%22.4%587.6%112
$310.00Jul 16Aug 28109.8%17.8%517.7%6456
$309.00Jul 16Aug 28103.3%17.9%476.8%1099
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28336.7%28.9%1063.4%547
$320.00Jul 16Aug 21172.4%16.4%951.4%4194
$270.00Jul 16Aug 28190.3%23.7%704.5%228369
$312.50Jul 16Aug 14125.9%16.5%662.5%322
$275.00Jul 16Aug 28154.3%22.4%587.6%22360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 82.33, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.16$9.84$0.1661.50$310.16
$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
$317.50$320.00Aug 14$0.11$2.39$0.1121.73$317.61
$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$0.72$39.28$0.7254.56$279.28
$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
$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. 678 found (best R:R 72.28, avg 2.26)

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
$263.00$266.00Aug 7$2.90$2.90$0.1029.00$265.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.83$4.83$0.1728.41$315.17
$314.00$310.00Aug 7$3.82$3.82$0.1821.22$310.18
$308.00$306.00Jul 31$1.80$1.80$0.209.00$306.20
$302.00$301.00Jul 22$0.89$0.89$0.118.09$301.11
$303.00$302.00Jul 23$0.89$0.89$0.118.09$302.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0730.3%19.5%
$260.00Jul 16Jul 17$0.08262.8%78.1%
$300.00Jul 16Jul 17$0.0841.0%19.0%
$270.00Jul 16Jul 17$0.09190.3%56.6%
$275.00Jul 16Jul 17$0.09154.3%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0530.3%19.5%
$299.00Jul 16Jul 17$0.0733.5%18.5%
$314.00Aug 7Aug 14$0.0715.9%16.4%
$286.00Jul 17Jul 20$0.0928.5%18.4%
$287.00Jul 17Jul 20$0.1226.9%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.32% of stock, avg 5.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 16$0.56$0.37$0.93$294.07$295.930.32%
$296.00Jul 16$0.16$0.96$1.12$294.88$297.120.38%
$294.00Jul 16$1.32$0.12$1.44$292.56$295.440.49%
$297.00Jul 16$0.03$1.83$1.86$295.14$298.860.63%
$293.00Jul 16$2.24$0.04$2.28$290.72$295.280.77%
$296.00Jul 17$0.95$1.66$2.61$293.39$298.610.88%
$295.00Jul 17$1.47$1.18$2.65$292.35$297.650.90%
$298.00Jul 16$0.01$2.81$2.82$295.18$300.820.96%
$297.00Jul 17$0.56$2.27$2.83$294.17$299.830.96%
$294.00Jul 17$2.11$0.83$2.94$291.06$296.941.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.02% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 16$0.03$0.04$0.07$292.93$297.07
$297.00$294.00Jul 16$0.03$0.12$0.15$293.85$297.15
$296.00$293.00Jul 16$0.16$0.04$0.20$292.80$296.20
$296.00$294.00Jul 16$0.16$0.12$0.28$293.72$296.28
$300.00$291.00Jul 17$0.09$0.26$0.35$290.65$300.35
$297.00$295.00Jul 16$0.03$0.37$0.40$294.60$297.40
$299.00$291.00Jul 17$0.16$0.26$0.42$290.58$299.42
$300.00$292.00Jul 17$0.09$0.39$0.48$291.52$300.48
$296.00$295.00Jul 16$0.16$0.37$0.53$294.47$296.53
$298.00$291.00Jul 17$0.31$0.26$0.57$290.43$298.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 452 found (best R:R 25.32, avg credit $1.15)

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
250/255260/272Aug 28$11.20$0.8014.00$243.80$271.20
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
245/250260/272Aug 28$11.16$0.8413.29$238.84$271.16
250/255270/275Aug 21$4.61$0.3911.82$250.39$274.61
260/265270/280Aug 14$9.15$0.8510.76$255.85$279.15
255/260270/280Aug 14$9.10$0.9010.11$250.90$279.10
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
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. 165 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$0.11$4.8944.45
$285.00$287.00$289.00Aug 21$0.05$1.9539.00
$320.00$325.00$330.00Aug 21$0.13$4.8737.46
$315.00$317.50$320.00Aug 14$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$255.00$260.00$265.00Aug 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 419 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-$7.65$12.35
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$5.37$9.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$2.82$13.18
$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. 198 found (best yield 2.65%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.820.490.3%2.65%2.92%914
$297.00Aug 28$7.260.480.6%2.46%3.07%718
$296.00Aug 21$6.990.490.3%2.37%2.64%1531.2K
$297.50Aug 28$6.990.470.8%2.37%3.15%119
$298.00Aug 28$6.730.460.9%2.28%3.23%2811
$297.00Aug 21$6.430.470.6%2.18%2.79%5141.2K
$296.00Aug 14$6.150.490.3%2.08%2.36%63198
$298.00Aug 21$5.890.450.9%2.00%2.95%3031.4K
$300.00Aug 28$5.720.421.6%1.94%3.57%2226
$297.00Aug 14$5.600.470.6%1.90%2.51%99143

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 507,151
Total Puts 636,591
Put/Call Ratio 1.26
Net Difference -129,440

Prior's Put/Call Breakdown

Total Calls 537,170
Total Puts 755,333
Put/Call Ratio 1.41
Net Difference -218,163

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