Tour v342
IWM
iShares Russell 2000 ETF
$294.85 -0.31%
(7/16 15:20) ◀
|
Thursday, July 16, 2026 (3:25pm)
January 2026
|
▶ (7/16 15:30)
◀ 7/16 15:25 ▶

Option Volume

Detail
ℹ
Current (07/16 3:25pm) 1,421,496
Calls: 586,869 (41%)
Puts: 834,627 (59%)
Prior (07/15) 1,473,354
Calls: 620,531 (42%)
Puts: 852,823 (58%)
Current vs Prior -3.52%
Calls: -5.42% (Calls)
Puts: -2.13% (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 -1.62%
Calls: +1.07%
Puts: -3.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:25pm) $102.05M
Calls: $18.36M (18%)
Puts: $83.69M (82%)
Prior (07/15) $98.05M
Calls: $30.31M (31%)
Puts: $67.75M (69%)
Current vs Prior +4.08%
Calls: -39.41%
Puts: +23.54%
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 -8.36%
Calls: -46.59%
Puts: +8.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:25pm) 1.42
Prior (07/15) 1.37
Current vs Prior +3.48%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -6.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:25pm) 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 0.43% | 1.10%1.10% | 1.43%1.10% | 2.22%0.43% | 4.94%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -51.20% | -6.06%+215.59% | +22.35%-6.06% | +1.56%+22.75% | +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 -57.91% | -17.17%+97.68% | +6.59%-21.30% | -12.35%-74.10% | -16.53%
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 -51.20% | -6.06%+215.59% | +22.35%-6.06% | +1.56%+22.75% | +0.66%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 1.54%
Calls: 5.49% | 1.58%
Puts: 2.86% | 1.49%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +78.21% | -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 +61.09% | -52.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($83.69M) vs calls ($18.36M). Bearish P/C ratio of 1.42 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
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
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 1,061 of results (avg 2.1%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8858.99$58.940.2%11.0022
$237.00Jul 1757.8857.99$57.940.2%11.0030
$238.00Jul 1756.8856.99$56.940.2%--1.0080
$239.00Jul 1755.8855.99$55.940.2%--1.0021
$240.00Jul 1754.8854.99$54.940.2%41.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2755.0955.21$55.150.2%101.00--
$330.00Jul 1735.0935.20$35.150.3%101.00--
$330.00Aug 735.0935.21$35.150.3%91.00--
$320.00Jul 1625.0925.20$25.150.4%11.00--
$320.00Jul 1725.0925.20$25.150.4%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 230.050.06$0.0616.7%140.0212
$300.00Jul 170.060.07$0.0714.3%14.9K0.0528.5K
$302.00Jul 200.070.08$0.0812.5%3530.04152
$306.00Jul 230.070.08$0.0812.5%20.0319
$307.00Jul 240.080.09$0.0911.1%2170.03662
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 170.050.06$0.0616.7%1.5K0.0367.5K
$283.00Jul 200.050.06$0.0616.7%5910.02237
$280.00Jul 210.050.06$0.0616.7%80.02746
$275.00Jul 220.050.06$0.0616.7%140.02157
$271.00Jul 230.050.06$0.0616.7%100.01115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 504 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2755.0555.17$55.110.2%181.00--
$250.00Aug 1445.7845.91$45.850.3%431.0047
$240.00Aug 2155.8555.97$55.910.2%71.002.8K
$245.00Aug 2150.9451.06$51.000.2%--1.00577
$260.00Jul 1634.8034.91$34.850.3%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 162.092.20$2.155.1%48.5K1.00687
$298.00Jul 163.093.20$3.153.5%8.9K1.00302
$299.00Jul 164.094.20$4.142.7%1.3K1.0081
$300.00Jul 165.095.20$5.152.1%3941.0045
$301.00Jul 166.096.18$6.141.5%3441.0037

Most actively traded options today. High liquidity = easy entry/exit. 1,165 active (total vol 1.4M, top 153.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 160.000.01$0.01100.0%139.0K0.013.3K
$298.00Jul 160.000.01$0.01100.0%137.3K0.015.3K
$296.00Jul 160.010.02$0.0250.0%82.9K0.053.5K
$299.00Jul 160.000.01$0.01100.0%31.3K0.011.9K
$295.00Jul 160.200.21$0.214.8%29.2K0.42595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 160.340.35$0.352.9%153.5K0.582.3K
$296.00Jul 161.111.21$1.168.6%126.1K0.971.1K
$294.00Jul 160.040.05$0.0520.0%86.3K0.122.6K
$297.00Jul 162.092.20$2.155.1%48.5K1.00687
$288.00Jul 170.080.09$0.0911.1%33.1K0.0568.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 134 strikes (avg 338.2%, max 1834.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28434.7%26.1%1563.5%35
$270.00Jul 16Aug 21313.7%24.0%1208.6%57.1K
$275.00Jul 16Aug 28253.6%22.4%1029.8%2312
$310.00Jul 16Aug 28186.9%17.8%951.5%7456
$309.00Jul 16Aug 28176.0%17.9%882.9%1199
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28558.0%28.8%1834.3%547
$320.00Jul 16Aug 21291.0%16.4%1677.8%4194
$270.00Jul 16Aug 28313.7%23.7%1225.7%239369
$312.50Jul 16Aug 14213.6%16.6%1188.4%382
$311.00Jul 16Aug 21197.6%17.1%1056.8%13210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 503 found (best R:R 65.67, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.15$9.85$0.1565.67$310.15
$320.00$325.00Aug 14$0.11$4.89$0.1144.45$320.11
$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$0.12$2.38$0.1219.83$317.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$280.00$250.00Jul 30$0.76$29.24$0.7638.47$279.24
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$275.00$270.00Jul 29$0.15$4.85$0.1532.33$274.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 689 found (best R:R 99.00, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$240.00$282.50Jul 27$41.87$41.87$0.6366.46$281.87
$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
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$1.80$1.80$0.209.00$306.20
$315.00$312.00Aug 21$2.69$2.69$0.318.68$312.31
$299.00$298.00Jul 17$0.89$0.89$0.118.09$298.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 16Jul 17$0.0672.5%19.5%
$284.00Jul 17Jul 20$0.0830.4%19.4%
$260.00Jul 16Jul 17$0.09434.7%79.8%
$270.00Jul 16Jul 17$0.09313.7%57.6%
$275.00Jul 16Jul 17$0.09253.6%46.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 16Jul 17$0.0560.0%19.1%
$314.00Aug 7Aug 14$0.0516.0%16.4%
$284.00Jul 17Jul 20$0.0630.4%19.4%
$286.00Jul 17Jul 20$0.1128.6%18.6%
$287.00Jul 17Jul 20$0.1427.8%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.19% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 16$0.21$0.35$0.56$294.44$295.560.19%
$294.00Jul 16$0.91$0.05$0.96$293.04$294.960.33%
$296.00Jul 16$0.02$1.16$1.18$294.82$297.180.40%
$293.00Jul 16$1.87$0.02$1.89$291.11$294.890.64%
$297.00Jul 16$0.01$2.15$2.16$294.84$299.160.73%
$295.00Jul 17$1.29$1.34$2.63$292.37$297.630.89%
$296.00Jul 17$0.81$1.86$2.67$293.33$298.670.91%
$292.00Jul 16$2.86$0.01$2.87$289.13$294.870.97%
$294.00Jul 17$1.90$0.95$2.85$291.15$296.850.97%
$297.00Jul 17$0.47$2.51$2.98$294.02$299.981.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$294.00Jul 16$0.02$0.05$0.07$293.93$296.07
$295.00$294.00Jul 16$0.21$0.05$0.26$293.74$295.26
$299.00$290.00Jul 17$0.13$0.21$0.34$289.66$299.34
$299.00$291.00Jul 17$0.13$0.31$0.44$290.56$299.44
$298.00$290.00Jul 17$0.25$0.21$0.46$289.54$298.46
$298.00$291.00Jul 17$0.25$0.31$0.56$290.44$298.56
$299.00$292.00Jul 17$0.13$0.46$0.59$291.41$299.59
$297.00$290.00Jul 17$0.47$0.21$0.68$289.32$297.68
$298.00$292.00Jul 17$0.25$0.46$0.71$291.29$298.71
$297.00$291.00Jul 17$0.47$0.31$0.78$290.22$297.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 24.00, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
250/255260/272Aug 28$11.15$0.8513.12$243.85$271.15
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
245/250260/272Aug 28$11.13$0.8712.79$238.87$271.13
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
260/265270/280Aug 14$9.11$0.8910.24$255.89$279.11
255/260270/280Aug 14$9.05$0.959.53$250.95$279.05
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 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
$320.00$325.00$330.00Aug 21$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 421 found (best net $-0.01, 400 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-$5.03$9.97
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$0.00$10.00
$305.00$298.001:2Jul 29-$0.05$6.95
$245.00$240.001:2Jul 24$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.78%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.210.510.1%2.78%2.84%546
$296.00Aug 28$7.630.480.4%2.59%2.98%914
$295.00Aug 21$7.390.510.1%2.51%2.56%91024.2K
$297.00Aug 28$7.080.470.7%2.40%3.13%718
$296.00Aug 21$6.820.490.4%2.31%2.70%3221.2K
$297.50Aug 28$6.820.460.9%2.31%3.21%219
$295.00Aug 14$6.560.510.1%2.22%2.28%17164
$298.00Aug 28$6.560.451.1%2.22%3.29%2811
$297.00Aug 21$6.260.460.7%2.12%2.85%5401.2K
$299.00Aug 28$6.050.431.4%2.05%3.46%15

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 586,869
Total Puts 834,627
Put/Call Ratio 1.42
Net Difference -247,758

Prior's Put/Call Breakdown

Total Calls 620,531
Total Puts 852,823
Put/Call Ratio 1.37
Net Difference -232,292

Prior 7-Day Put/Call Summary

Total Calls 4,064,481
Total Puts 6,049,883
Average Put/Call Ratio 1.52
Ratio Trend Rising

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