Tour v341
IWM
iShares Russell 2000 ETF
$295.18 -0.20%
(7/16 14:40) ◀
|
Thursday, July 16, 2026 (2:45pm)
January 2026
|
▶ (7/16 14:50)
◀ 7/16 14:45 ▶

Option Volume

Detail
ℹ
Current (07/16 2:45pm) 1,285,694
Calls: 558,848 (43%)
Puts: 726,846 (57%)
Prior (07/15) 1,393,974
Calls: 591,575 (42%)
Puts: 802,399 (58%)
Current vs Prior -7.77%
Calls: -5.53% (Calls)
Puts: -9.42% (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 -11.02%
Calls: -3.75%
Puts: -15.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 2:45pm) $84.38M
Calls: $18.97M (22%)
Puts: $65.41M (78%)
Prior (07/15) $96.98M
Calls: $30.85M (32%)
Puts: $66.14M (68%)
Current vs Prior -12.99%
Calls: -38.49%
Puts: -1.10%
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 -24.23%
Calls: -44.81%
Puts: -15.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:45pm) 1.30
Prior (07/15) 1.36
Current vs Prior -4.11%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -14.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 2:45pm) 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 0.47% | 1.07%1.07% | 1.39%1.07% | 2.15%0.47% | 4.90%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -45.84% | -8.49%+207.44% | +18.45%-8.49% | -1.66%+36.21% | -0.28%
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 -53.29% | -19.31%+92.57% | +3.19%-23.33% | -15.13%-71.25% | -17.32%
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 -45.84% | -8.49%+207.44% | +18.45%-8.49% | -1.66%+36.21% | -0.28%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 1.27%
Calls: 4.17% | 1.35%
Puts: 6.52% | 1.19%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +128.21% | -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 +106.29% | -60.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($65.41M) vs calls ($18.97M). Bearish P/C ratio of 1.30 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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
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 1,046 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.2158.32$58.270.2%11.0030
$238.00Jul 1757.2157.32$57.270.2%--1.0080
$239.00Jul 1756.2156.32$56.270.2%--1.0021
$240.00Aug 2156.2056.31$56.260.2%71.002.8K
$240.00Jul 2755.3955.50$55.450.2%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2754.7654.88$54.820.2%101.00--
$330.00Jul 1734.7634.87$34.820.3%101.00--
$330.00Aug 734.7634.88$34.820.3%91.00--
$320.00Jul 1624.7624.87$24.820.4%11.00--
$320.00Jul 1724.7624.87$24.820.4%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 313 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 200.050.06$0.0616.7%1.9K0.031.8K
$311.00Jul 280.050.06$0.0616.7%70.02--
$308.00Jul 240.060.07$0.0714.3%310.031.1K
$310.00Jul 280.070.08$0.0812.5%10.0338
$315.00Jul 310.070.08$0.0812.5%1940.023.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 200.050.06$0.0616.7%3270.0248
$279.00Jul 210.050.06$0.0616.7%780.0294
$275.00Jul 220.050.06$0.0616.7%140.02157
$270.00Jul 230.050.06$0.0616.7%10.0157
$271.00Jul 230.050.06$0.0616.7%100.01115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2755.3955.50$55.450.2%181.00--
$250.00Aug 1446.1246.24$46.180.3%431.0047
$240.00Aug 2156.2056.31$56.260.2%71.002.8K
$245.00Aug 2151.2851.40$51.340.2%--1.00577
$260.00Jul 1635.1335.24$35.190.3%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 162.772.87$2.823.5%8.8K1.00302
$299.00Jul 163.763.87$3.822.9%1.3K1.0081
$300.00Jul 164.764.87$4.812.3%3941.0045
$301.00Jul 165.765.87$5.821.9%3441.0037
$302.00Jul 166.766.87$6.821.6%1021.0033

Most actively traded options today. High liquidity = easy entry/exit. 1,145 active (total vol 1.3M, top 141.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 160.010.02$0.0250.0%137.6K0.043.3K
$298.00Jul 160.000.01$0.01100.0%137.2K0.015.3K
$296.00Jul 160.090.10$0.1010.0%75.7K0.203.5K
$299.00Jul 160.000.01$0.01100.0%31.3K0.011.9K
$295.00Jul 160.470.49$0.484.2%20.7K0.59595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 160.290.30$0.303.3%141.3K0.412.3K
$296.00Jul 160.890.95$0.926.5%124.3K0.801.1K
$294.00Jul 160.070.08$0.0812.5%77.9K0.142.6K
$297.00Jul 161.781.88$1.835.5%48.2K0.96687
$290.00Jul 170.190.20$0.205.0%28.5K0.10121.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 133 strikes (avg 258.9%, max 1340.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28326.8%26.3%1143.7%35
$270.00Jul 16Aug 21236.7%24.1%883.0%57.1K
$275.00Jul 16Aug 28191.9%22.5%751.4%112
$310.00Jul 16Aug 28136.3%17.8%664.7%6456
$309.00Jul 16Aug 28128.2%18.0%613.4%1199
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28418.6%29.1%1340.6%547
$320.00Jul 16Aug 21214.0%16.3%1208.9%4194
$270.00Jul 16Aug 28236.7%23.8%895.3%229369
$312.50Jul 16Aug 14156.3%16.6%843.2%382
$275.00Jul 16Aug 28191.9%22.5%751.4%29360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 506 found (best R:R 75.92, avg 4.13)

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$0.17$4.83$0.1728.41$325.17
$315.00$317.50Aug 7$0.10$2.40$0.1024.00$315.10
$320.00$325.00Aug 21$0.21$4.79$0.2122.81$320.21
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
$280.00$250.00Jul 30$0.71$29.29$0.7141.25$279.29
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 688 found (best R:R 71.03, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$41.91$41.91$0.5971.03$281.91
$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
$250.00$270.00Aug 14$19.26$19.26$0.7426.03$269.26
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$3.81$3.81$0.1920.05$310.19
$308.00$306.00Jul 31$1.80$1.80$0.209.00$306.20
$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. 73 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 17Jul 20$0.0635.7%21.0%
$284.00Jul 17Jul 20$0.0732.8%19.8%
$300.00Jul 16Jul 17$0.0850.7%19.2%
$260.00Jul 16Jul 17$0.09326.8%79.4%
$270.00Jul 16Jul 17$0.09236.7%57.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.0533.2%20.8%
$284.00Jul 17Jul 20$0.0632.8%19.8%
$299.00Jul 16Jul 17$0.0741.3%19.0%
$314.00Aug 7Aug 14$0.0816.0%16.4%
$286.00Jul 17Jul 20$0.0930.2%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.26% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 16$0.48$0.30$0.78$294.22$295.780.26%
$296.00Jul 16$0.10$0.92$1.02$294.98$297.020.35%
$294.00Jul 16$1.27$0.08$1.35$292.65$295.350.46%
$297.00Jul 16$0.02$1.83$1.85$295.15$298.850.63%
$293.00Jul 16$2.21$0.03$2.24$290.76$295.240.76%
$296.00Jul 17$0.96$1.68$2.64$293.36$298.640.89%
$295.00Jul 17$1.48$1.21$2.69$292.31$297.690.91%
$298.00Jul 16$0.01$2.82$2.83$295.17$300.830.96%
$297.00Jul 17$0.57$2.30$2.87$294.13$299.870.97%
$294.00Jul 17$2.13$0.86$2.99$291.01$296.991.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$294.00Jul 16$0.10$0.08$0.18$293.82$296.18
$300.00$291.00Jul 17$0.09$0.29$0.38$290.62$300.38
$296.00$295.00Jul 16$0.10$0.30$0.40$294.60$296.40
$299.00$291.00Jul 17$0.17$0.29$0.46$290.54$299.46
$300.00$292.00Jul 17$0.09$0.42$0.51$291.49$300.51
$299.00$292.00Jul 17$0.17$0.42$0.59$291.41$299.59
$298.00$291.00Jul 17$0.32$0.29$0.61$290.39$298.61
$300.00$293.00Jul 17$0.09$0.60$0.69$292.31$300.69
$298.00$292.00Jul 17$0.32$0.42$0.74$291.26$298.74
$299.00$293.00Jul 17$0.17$0.60$0.77$292.23$299.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 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$4.74$0.2618.23$250.26$269.74
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
250/255260/272Aug 28$11.19$0.8113.81$243.81$271.19
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$9.15$0.8510.76$255.85$279.15
255/260270/280Aug 14$9.08$0.929.87$250.92$279.08
290/291292/293Jul 23$0.90$0.109.00$290.10$292.90
294/295296/297Jul 27$0.90$0.109.00$294.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 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$0.09$4.9154.56
$320.00$325.00$330.00Aug 21$0.12$4.8840.67
$283.00$285.00$287.00Aug 28$0.05$1.9539.00
$265.00$270.00$275.00Aug 21$0.14$4.8634.71
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
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 424 found (best net $-0.01, 399 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-$7.66$12.34
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$5.38$9.62
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
$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. 205 found (best yield 2.65%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.830.490.3%2.65%2.93%914
$297.00Aug 28$7.260.480.6%2.46%3.08%718
$296.00Aug 21$7.000.490.3%2.37%2.65%2401.2K
$297.50Aug 28$6.990.470.8%2.37%3.15%219
$298.00Aug 28$6.730.461.0%2.28%3.24%2811
$297.00Aug 21$6.440.470.6%2.18%2.80%5351.2K
$299.00Aug 28$6.210.441.3%2.10%3.40%15
$296.00Aug 14$6.160.490.3%2.09%2.36%64198
$298.00Aug 21$5.900.451.0%2.00%2.95%3171.4K
$300.00Aug 28$5.730.421.6%1.94%3.57%2426

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 558,848
Total Puts 726,846
Put/Call Ratio 1.30
Net Difference -167,998

Prior's Put/Call Breakdown

Total Calls 591,575
Total Puts 802,399
Put/Call Ratio 1.36
Net Difference -210,824

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