Tour v344
IWM
iShares Russell 2000 ETF
$294.42 -0.46%
(7/16 15:40) ◀
|
Thursday, July 16, 2026 (3:45pm)
January 2026
|
▶
◀ 7/16 15:45

Option Volume

Detail
ℹ
Current (07/16 3:45pm) 1,488,936
Calls: 600,976 (40%)
Puts: 887,960 (60%)
Prior (07/15) 1,513,129
Calls: 637,097 (42%)
Puts: 876,032 (58%)
Current vs Prior -1.60%
Calls: -5.67% (Calls)
Puts: +1.36% (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 +3.05%
Calls: +3.50%
Puts: +2.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:45pm) $127.01M
Calls: $18.08M (14%)
Puts: $108.93M (86%)
Prior (07/15) $98.40M
Calls: $35.98M (37%)
Puts: $62.42M (63%)
Current vs Prior +29.08%
Calls: -49.74%
Puts: +74.51%
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 +14.05%
Calls: -47.41%
Puts: +41.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:45pm) 1.48
Prior (07/15) 1.38
Current vs Prior +7.45%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -2.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:45pm) 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 0.39% | 1.11%1.11% | 1.46%1.11% | 2.27%0.39% | 5.02%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -55.78% | -4.77%+219.96% | +24.85%-4.76% | +4.04%+11.20% | +2.26%
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 -61.87% | -16.03%+100.41% | +8.77%-20.21% | -10.21%-76.53% | -15.21%
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 -55.78% | -4.77%+219.96% | +24.85%-4.76% | +4.04%+11.20% | +2.26%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.47% | 1.83%
Calls: 5.66% | 1.78%
Puts: 3.28% | 1.89%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +91.03% | -59.78%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +72.68% | -43.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($108.93M) vs calls ($18.08M). Bearish P/C ratio of 1.48 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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 1,063 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4658.58$58.520.2%11.0022
$237.00Jul 1757.4657.58$57.520.2%11.0030
$242.00Jul 1752.4752.58$52.530.2%--1.0013
$238.00Jul 1756.4656.58$56.520.2%--1.0080
$239.00Jul 1755.4655.58$55.520.2%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2755.5055.62$55.560.2%101.00--
$330.00Jul 1735.5035.62$35.560.3%101.00--
$330.00Aug 735.5035.63$35.570.4%181.00--
$320.00Jul 1625.5025.61$25.560.4%11.00--
$320.00Jul 1725.5025.62$25.560.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 230.050.06$0.0616.7%140.0212
$310.00Jul 270.050.06$0.0616.7%130.0219
$295.00Jul 160.060.07$0.0714.3%33.8K0.21595
$300.00Jul 170.060.07$0.0714.3%14.9K0.0528.5K
$306.00Jul 230.070.08$0.0812.5%20.0319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 200.050.06$0.0616.7%3150.02130
$274.00Jul 220.050.06$0.0616.7%--0.0141
$270.00Jul 230.050.06$0.0616.7%10.0157
$266.00Jul 240.050.06$0.0616.7%--0.01729
$245.00Jul 310.050.06$0.0616.7%30.0112.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 511 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2754.6454.76$54.700.2%181.00--
$250.00Aug 1445.4145.54$45.470.3%431.0047
$240.00Aug 2155.4755.60$55.540.2%71.002.8K
$245.00Aug 2150.5650.69$50.630.3%--1.00577
$260.00Jul 1634.3934.50$34.450.3%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 161.521.60$1.565.1%126.6K1.001.1K
$297.00Jul 162.512.61$2.563.9%48.9K1.00687
$298.00Jul 163.503.61$3.563.1%8.9K1.00302
$299.00Jul 164.504.61$4.562.4%1.3K1.0081
$300.00Jul 165.505.61$5.562.0%3941.0045

Most actively traded options today. High liquidity = easy entry/exit. 1,183 active (total vol 1.5M, top 157.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 160.000.01$0.01100.0%139.1K0.013.3K
$298.00Jul 160.000.01$0.01100.0%137.3K0.015.3K
$296.00Jul 160.000.01$0.01100.0%84.4K0.023.5K
$295.00Jul 160.060.07$0.0714.3%33.8K0.21595
$299.00Jul 160.000.01$0.01100.0%31.3K0.011.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 160.600.62$0.613.3%157.8K0.802.3K
$296.00Jul 161.521.60$1.565.1%126.6K1.001.1K
$294.00Jul 160.090.10$0.1010.0%95.8K0.242.6K
$297.00Jul 162.512.61$2.563.9%48.9K1.00687
$288.00Jul 170.100.11$0.119.1%33.6K0.0668.2K

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 424.8%, max 2358.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28556.0%26.5%2001.5%35
$270.00Jul 16Aug 21399.7%24.4%1540.1%107.1K
$275.00Jul 16Aug 28322.0%22.8%1313.2%2312
$310.00Jul 16Aug 28246.8%18.0%1273.0%7456
$309.00Jul 16Aug 28232.8%18.1%1184.6%1199
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28715.3%29.1%2358.2%547
$320.00Jul 16Aug 21381.0%16.6%2199.6%4194
$312.50Jul 16Aug 14281.3%16.8%1576.0%392
$270.00Jul 16Aug 28399.7%23.9%1570.9%249369
$311.00Jul 16Aug 21260.7%17.3%1405.9%13810

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 159.00, avg 4.29)

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$0.11$2.39$0.1121.73$317.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$266.00$250.00Jul 28$0.10$15.90$0.10159.00$265.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$245.00$240.00Aug 28$0.10$4.90$0.1049.00$244.90
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 711 found (best R:R 89.91, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.89$9.89$0.1189.91$259.89
$240.00$280.00Jul 27$39.47$39.47$0.5374.47$279.47
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.85$4.85$0.1532.33$315.15
$312.00$310.00Aug 7$1.86$1.86$0.1413.29$310.14
$308.00$306.00Jul 31$1.81$1.81$0.199.53$306.19
$299.00$298.00Jul 17$0.90$0.90$0.109.00$298.10
$315.00$312.00Aug 21$2.70$2.70$0.309.00$312.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 16Jul 17$0.0699.6%20.8%
$282.00Jul 17Jul 20$0.0630.6%20.5%
$260.00Jul 16Jul 17$0.08556.0%79.6%
$270.00Jul 16Jul 17$0.08399.7%57.2%
$275.00Jul 16Jul 17$0.09322.0%46.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.0528.3%20.2%
$314.00Aug 7Aug 14$0.0516.3%16.7%
$284.00Jul 17Jul 20$0.0829.7%19.7%
$298.00Jul 16Jul 17$0.1267.3%20.0%
$313.00Aug 7Aug 14$0.1216.3%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 504 found (cheapest 0.21% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 16$0.53$0.10$0.63$293.37$294.630.21%
$295.00Jul 16$0.07$0.61$0.68$294.32$295.680.23%
$293.00Jul 16$1.46$0.02$1.48$291.52$294.480.50%
$296.00Jul 16$0.01$1.56$1.57$294.43$297.570.53%
$292.00Jul 16$2.45$0.01$2.46$289.54$294.460.84%
$297.00Jul 16$0.01$2.56$2.57$294.43$299.570.87%
$295.00Jul 17$1.13$1.59$2.72$292.28$297.720.92%
$294.00Jul 17$1.69$1.15$2.84$291.16$296.840.96%
$296.00Jul 17$0.70$2.16$2.86$293.14$298.860.97%
$293.00Jul 17$2.37$0.82$3.19$289.81$296.191.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.06% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$294.00Jul 16$0.07$0.10$0.17$293.83$295.17
$299.00$290.00Jul 17$0.12$0.27$0.39$289.61$299.39
$298.00$290.00Jul 17$0.22$0.27$0.49$289.51$298.49
$299.00$291.00Jul 17$0.12$0.40$0.52$290.48$299.52
$298.00$291.00Jul 17$0.22$0.40$0.62$290.38$298.62
$297.00$290.00Jul 17$0.40$0.27$0.67$289.33$297.67
$299.00$292.00Jul 17$0.12$0.57$0.69$291.31$299.69
$297.00$291.00Jul 17$0.40$0.40$0.80$290.20$297.80
$298.00$292.00Jul 17$0.22$0.57$0.79$291.21$298.79
$299.00$290.00Jul 20$0.32$0.60$0.92$289.08$299.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 493 found (best R:R 22.81, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
250/255260/272Aug 28$11.14$0.8612.95$243.86$271.14
245/250260/272Aug 28$11.10$0.9012.33$238.90$271.10
240/245260/272Aug 28$11.07$0.9311.90$233.93$271.07
270/271272/275Aug 21$2.74$0.2610.54$268.26$274.74
260/265270/280Aug 14$9.05$0.959.53$255.95$279.05
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 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
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 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$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 417 found (best net $-0.01, 394 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-$7.13$12.87
$260.00$275.001:2Jul 21-$4.64$10.36
$335.00$345.001:2Aug 14$0.00$10.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$3.55$12.45
$250.00$240.001:2Jul 30-$0.01$9.99
$305.00$298.001:2Jul 29-$0.32$6.68
$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. 212 found (best yield 2.75%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.090.500.2%2.75%2.94%646
$296.00Aug 28$7.530.480.5%2.56%3.09%914
$295.00Aug 21$7.280.500.2%2.47%2.67%97124.2K
$297.00Aug 28$6.990.460.9%2.37%3.25%718
$296.00Aug 21$6.710.480.5%2.28%2.82%3951.2K
$297.50Aug 28$6.720.451.1%2.28%3.33%219
$295.00Aug 14$6.460.490.2%2.19%2.39%17164
$298.00Aug 28$6.460.441.2%2.19%3.41%2911
$297.00Aug 21$6.170.460.9%2.10%2.97%5831.2K
$299.00Aug 28$5.960.421.6%2.02%3.58%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 600,976
Total Puts 887,960
Put/Call Ratio 1.48
Net Difference -286,984

Prior's Put/Call Breakdown

Total Calls 637,097
Total Puts 876,032
Put/Call Ratio 1.38
Net Difference -238,935

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