Tour v342
IWM
iShares Russell 2000 ETF
$294.83 -0.32%
(7/16 14:00) ◀
|
Thursday, July 16, 2026 (2:05pm)
January 2026
|
▶ (7/16 14:10)
◀ 7/16 14:05 ▶

Option Volume

Detail
ℹ
Current (07/16 2:05pm) 1,175,231
Calls: 518,193 (44%)
Puts: 657,038 (56%)
Prior (07/15) 1,310,572
Calls: 545,365 (42%)
Puts: 765,207 (58%)
Current vs Prior -10.33%
Calls: -4.98% (Calls)
Puts: -14.14% (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 -18.66%
Calls: -10.75%
Puts: -23.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 2:05pm) $88.33M
Calls: $15.34M (17%)
Puts: $72.99M (83%)
Prior (07/15) $94.16M
Calls: $37.30M (40%)
Puts: $56.85M (60%)
Current vs Prior -6.19%
Calls: -58.87%
Puts: +28.38%
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 -20.68%
Calls: -55.38%
Puts: -5.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:05pm) 1.27
Prior (07/15) 1.40
Current vs Prior -9.63%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -16.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 2:05pm) 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 0.52% | 1.10%1.10% | 1.42%1.10% | 2.19%0.52% | 4.93%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -40.35% | -6.06%+215.59% | +21.49%-6.06% | +0.16%+50.00% | +0.53%
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 -48.56% | -17.17%+97.68% | +5.84%-21.30% | -13.56%-68.35% | -16.65%
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 -40.35% | -6.06%+215.59% | +21.49%-6.06% | +0.16%+50.00% | +0.53%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.88% | 1.54%
Calls: 3.92% | 1.58%
Puts: 3.85% | 1.49%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +65.81% | -66.15%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +49.89% | -52.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($72.99M) vs calls ($15.34M). Bearish P/C ratio of 1.27 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
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
11:40BULLISHBEARISHBEARISH
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
$236.00Jul 1758.8758.98$58.930.2%11.0022
$240.00Jul 2755.0555.16$55.110.2%181.00--
$237.00Jul 1757.8757.99$57.930.2%11.0030
$238.00Jul 1756.8756.99$56.930.2%--1.0080
$239.00Jul 1755.8755.99$55.930.2%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2755.0955.21$55.150.2%101.00--
$330.00Jul 1735.0935.21$35.150.3%51.00--
$330.00Aug 735.0935.21$35.150.3%91.00--
$320.00Jul 1625.0925.20$25.150.4%11.00--
$320.00Jul 1725.0925.21$25.150.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 210.050.06$0.0616.7%1220.0392
$308.00Jul 240.050.06$0.0616.7%280.021.1K
$300.00Jul 170.060.07$0.0714.3%13.1K0.0528.5K
$302.00Jul 200.060.07$0.0714.3%3190.04152
$305.00Jul 220.060.07$0.0714.3%1070.0383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 160.050.06$0.0616.7%25.4K0.071.8K
$283.00Jul 200.050.06$0.0616.7%4830.02237
$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. 492 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2024.9525.02$24.990.3%161.00--
$280.00Jul 2014.9315.05$14.990.8%21.008
$282.00Jul 2012.9513.05$13.000.8%11.003
$276.00Jul 2219.0219.13$19.080.6%--1.00159
$240.00Jul 2755.0555.16$55.110.2%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 163.103.18$3.142.5%8.8K1.00302
$299.00Jul 164.104.20$4.152.4%1.3K1.0081
$300.00Jul 165.105.20$5.151.9%3941.0045
$301.00Jul 166.106.20$6.151.6%3421.0037
$302.00Jul 167.107.20$7.151.4%1021.0033

Most actively traded options today. High liquidity = easy entry/exit. 1,126 active (total vol 1.2M, top 132.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.000.01$0.01100.0%132.6K0.015.3K
$297.00Jul 160.010.02$0.0250.0%132.1K0.033.3K
$296.00Jul 160.070.08$0.0812.5%61.8K0.153.5K
$299.00Jul 160.000.01$0.01100.0%31.3K0.011.9K
$298.00Jul 170.240.26$0.258.0%14.9K0.169.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 160.510.53$0.523.8%126.4K0.542.3K
$296.00Jul 161.211.25$1.233.3%120.8K0.851.1K
$294.00Jul 160.170.18$0.185.6%60.6K0.232.6K
$297.00Jul 162.112.20$2.164.2%47.9K0.96687
$293.00Jul 160.050.06$0.0616.7%25.4K0.071.8K

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 221.7%, max 1097.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28269.8%26.2%930.6%35
$270.00Jul 16Aug 21194.8%24.0%712.3%57.1K
$275.00Jul 16Aug 28157.5%22.5%601.0%112
$310.00Jul 16Aug 28115.7%17.8%550.8%6456
$309.00Jul 16Aug 28108.9%17.9%508.9%1099
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28346.2%28.9%1097.9%547
$320.00Jul 16Aug 21180.2%16.3%1003.5%4194
$270.00Jul 16Aug 28194.8%23.7%723.3%228369
$312.50Jul 16Aug 14132.3%16.5%701.1%342
$311.00Jul 16Aug 21122.3%17.1%615.9%11710

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 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.14$9.86$0.1470.43$310.14
$320.00$325.00Aug 14$0.12$4.88$0.1240.67$320.12
$325.00$330.00Aug 28$0.16$4.84$0.1630.25$325.16
$320.00$325.00Aug 21$0.20$4.80$0.2024.00$320.20
$317.50$320.00Aug 14$0.11$2.39$0.1121.73$317.61
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$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$280.00$250.00Jul 30$0.73$29.27$0.7340.10$279.27
$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. 684 found (best R:R 69.83, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$41.90$41.90$0.6069.83$281.90
$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$4.85$4.85$0.1532.33$315.15
$314.00$310.00Aug 7$3.84$3.84$0.1624.00$310.16
$308.00$306.00Jul 31$1.81$1.81$0.199.53$306.19
$301.00$300.00Jul 21$0.89$0.89$0.118.09$300.11
$303.00$302.00Jul 24$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
$282.00Jul 17Jul 20$0.0530.4%20.4%
$300.00Jul 16Jul 17$0.0644.7%18.9%
$270.00Jul 16Jul 17$0.08194.8%56.2%
$275.00Jul 16Jul 17$0.08157.5%45.4%
$284.00Jul 17Jul 20$0.0829.7%19.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Aug 7Aug 14$0.0515.9%16.4%
$284.00Jul 17Jul 20$0.0629.7%19.3%
$286.00Jul 17Jul 20$0.1027.9%18.2%
$315.00Aug 14Aug 21$0.1316.3%16.7%
$287.00Jul 17Jul 20$0.1426.2%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.31% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 16$0.38$0.52$0.90$294.10$295.900.31%
$294.00Jul 16$1.02$0.18$1.20$292.80$295.200.41%
$296.00Jul 16$0.08$1.23$1.31$294.69$297.310.44%
$293.00Jul 16$1.91$0.06$1.97$291.03$294.970.67%
$297.00Jul 16$0.02$2.16$2.18$294.82$299.180.74%
$295.00Jul 17$1.29$1.34$2.63$292.37$297.630.89%
$296.00Jul 17$0.81$1.87$2.68$293.32$298.680.91%
$294.00Jul 17$1.90$0.95$2.85$291.15$296.850.97%
$292.00Jul 16$2.88$0.02$2.90$289.10$294.900.98%
$297.00Jul 17$0.47$2.53$3.00$294.00$300.001.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$293.00Jul 16$0.08$0.06$0.14$292.86$296.14
$296.00$294.00Jul 16$0.08$0.18$0.26$293.74$296.26
$299.00$290.00Jul 17$0.13$0.20$0.33$289.67$299.33
$295.00$293.00Jul 16$0.38$0.06$0.44$292.56$295.44
$298.00$290.00Jul 17$0.25$0.20$0.45$289.55$298.45
$299.00$291.00Jul 17$0.13$0.30$0.43$290.57$299.43
$295.00$294.00Jul 16$0.38$0.18$0.56$293.44$295.56
$298.00$291.00Jul 17$0.25$0.30$0.55$290.45$298.55
$299.00$292.00Jul 17$0.13$0.45$0.58$291.42$299.58
$297.00$290.00Jul 17$0.47$0.20$0.67$289.33$297.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 478 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$4.75$0.2519.00$250.25$269.75
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
270/271272/274Aug 28$1.86$0.1413.29$269.14$273.86
245/250260/272Aug 28$11.15$0.8513.12$238.85$271.15
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
260/265270/280Aug 14$9.13$0.8710.49$255.87$279.13
255/260270/280Aug 14$9.07$0.939.75$250.93$279.07
288/289291/292Jul 22$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 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 21$0.12$4.8840.67
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$320.00$325.00$330.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.13$4.8737.46

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, 397 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-$7.35$12.65
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$5.04$9.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$3.15$12.85
$250.00$240.001:2Jul 30-$0.02$9.98
$245.00$240.001:2Jul 24$0.00$5.00
$275.00$270.001:2Jul 16-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.220.510.1%2.79%2.85%546
$296.00Aug 28$7.640.480.4%2.59%2.99%914
$295.00Aug 21$7.380.510.1%2.50%2.56%70624.2K
$297.00Aug 28$7.080.470.7%2.40%3.14%718
$296.00Aug 21$6.800.490.4%2.31%2.70%1551.2K
$297.50Aug 28$6.810.460.9%2.31%3.22%119
$295.00Aug 14$6.540.510.1%2.22%2.28%17164
$298.00Aug 28$6.550.451.1%2.22%3.30%2811
$297.00Aug 21$6.250.470.7%2.12%2.86%5151.2K
$296.00Aug 14$5.970.480.4%2.02%2.42%63198

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 518,193
Total Puts 657,038
Put/Call Ratio 1.27
Net Difference -138,845

Prior's Put/Call Breakdown

Total Calls 545,365
Total Puts 765,207
Put/Call Ratio 1.40
Net Difference -219,842

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