Tour v342
IWM
iShares Russell 2000 ETF
$296.91 +0.39%
(7/16 10:35) ◀
|
Thursday, July 16, 2026 (10:40am)
January 2026
|
▶ (7/16 10:45)
◀ 7/16 10:40 ▶

Option Volume

Detail
ℹ
Current (07/16 10:40am) 521,996
Calls: 235,430 (45%)
Puts: 286,566 (55%)
Prior (07/15) 626,115
Calls: 262,868 (42%)
Puts: 363,247 (58%)
Current vs Prior -16.63%
Calls: -10.44% (Calls)
Puts: -21.11% (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 -63.87%
Calls: -59.45%
Puts: -66.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 10:40am) $36.10M
Calls: $19.04M (53%)
Puts: $17.06M (47%)
Prior (07/15) $52.21M
Calls: $19.84M (38%)
Puts: $32.37M (62%)
Current vs Prior -30.86%
Calls: -4.04%
Puts: -47.30%
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 -67.59%
Calls: -44.62%
Puts: -77.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:40am) 1.22
Prior (07/15) 1.38
Current vs Prior -11.92%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -19.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 10:40am) 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 0.66% | 1.06%1.06% | 1.38%1.06% | 2.13%0.66% | 4.90%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -25.00% | -9.31%+204.68% | +18.05%-9.31% | -2.70%+88.63% | -0.25%
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 -35.32% | -20.03%+90.84% | +2.84%-24.02% | -16.03%-60.19% | -17.29%
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 -25.00% | -9.31%+204.68% | +18.05%-9.31% | -2.70%+88.63% | -0.25%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.83% | 1.31%
Calls: 0.80% | 1.07%
Puts: 2.86% | 1.56%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior -21.79% | -71.21%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -29.30% | -59.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 indicates protective positioning. Put-heavy open interest (2,785,793 puts vs 764,626 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
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
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 974 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.9159.02$58.970.2%--1.0080
$239.00Jul 1757.9158.02$57.970.2%--1.0021
$240.00Jul 1756.9157.02$56.970.2%--1.0071
$240.00Aug 2157.9058.02$57.960.2%--1.002.8K
$240.00Aug 757.4857.60$57.540.2%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.0453.15$53.100.2%101.00--
$290.00Jul 311.981.99$1.990.5%6580.2761.0K
$320.00Aug 2123.0623.18$23.120.5%400.9294
$315.00Aug 2118.4018.53$18.470.7%--0.86335
$314.00Aug 717.0817.21$17.150.8%--0.9114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 200.050.06$0.0616.7%260.03133
$309.00Jul 230.050.06$0.0616.7%260.0210
$325.00Aug 70.050.06$0.0616.7%10.013.7K
$299.00Jul 160.060.07$0.0714.3%21.5K0.081.9K
$306.00Jul 210.060.07$0.0714.3%570.03103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 200.050.06$0.0616.7%630.021.1K
$282.00Jul 210.050.06$0.0616.7%180.02633
$282.50Jul 210.050.06$0.0616.7%130.02154
$278.00Jul 220.050.06$0.0616.7%60.0285
$274.00Jul 230.050.06$0.0616.7%970.016

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 424 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1636.8536.97$36.910.3%11.001
$280.00Jul 1616.8516.97$16.910.7%11.002
$282.50Jul 1614.3514.47$14.410.8%111.0038
$285.00Jul 1611.8511.97$11.911.0%101.0042
$287.50Jul 169.359.46$9.411.2%451.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 177.047.16$7.101.7%51.0010
$305.00Jul 178.038.15$8.091.5%91.0034
$306.00Jul 179.049.15$9.091.2%321.0025
$307.00Jul 1710.0410.15$10.091.1%51.005
$310.00Jul 2413.0413.15$13.100.8%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 878 active (total vol 521.9K, top 57.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.220.23$0.234.3%57.9K0.225.3K
$297.00Jul 160.600.61$0.611.6%54.2K0.443.3K
$299.00Jul 160.060.07$0.0714.3%21.5K0.081.9K
$296.00Jul 161.241.25$1.250.8%17.0K0.673.5K
$300.00Jul 160.020.03$0.0333.3%8.1K0.044.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 160.160.17$0.175.9%41.8K0.182.3K
$296.00Jul 160.340.35$0.352.9%36.6K0.341.1K
$297.00Jul 160.690.71$0.702.9%25.6K0.56687
$294.00Jul 160.070.08$0.0812.5%25.2K0.102.6K
$293.00Jul 160.030.04$0.0425.0%15.1K0.051.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 138.6%, max 671.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21175.6%26.6%560.7%15.7K
$355.00Jul 17Aug 2199.4%19.5%410.1%--1.2K
$350.00Jul 17Aug 2192.2%18.8%390.0%--4.6K
$345.00Jul 17Aug 2184.9%17.8%375.8%13.7K
$340.00Jul 17Aug 2877.3%16.7%362.2%1376
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28223.1%28.9%671.5%447
$270.00Jul 16Aug 28129.2%23.7%445.2%152369
$275.00Jul 16Aug 28106.1%22.5%371.8%11360
$277.50Jul 16Jul 3194.6%24.0%294.3%--1.1K
$311.00Jul 16Aug 2168.0%17.4%290.7%9310

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 53.55, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$316.00Jul 28$0.11$5.89$0.1153.55$310.11
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$310.00$320.00Jul 30$0.28$9.72$0.2834.71$310.28
$325.00$330.00Aug 21$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 14$0.17$4.83$0.1728.41$320.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Jul 29$0.11$4.89$0.1144.45$274.89
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$265.00$260.00Aug 14$0.14$4.86$0.1434.71$264.86
$260.00$255.00Aug 21$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 28$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. 636 found (best R:R 108.52, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$290.00Jul 27$48.80$48.80$1.2040.67$288.80
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$260.00$267.00Aug 7$6.82$6.82$0.1837.89$266.82
$250.00$270.00Aug 14$19.36$19.36$0.6430.25$269.36
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$304.00Jul 27$45.58$45.58$0.42108.52$304.42
$320.00$315.00Aug 21$4.65$4.65$0.3513.29$315.35
$314.00$310.00Aug 7$3.64$3.64$0.3610.11$310.36
$304.00$303.00Jul 22$0.90$0.90$0.109.00$303.10
$309.00$308.00Jul 31$0.89$0.89$0.118.09$308.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0531.9%19.8%
$260.00Jul 16Jul 17$0.07175.6%76.4%
$302.00Jul 16Jul 17$0.0728.3%18.1%
$317.50Jul 24Jul 31$0.0717.1%15.9%
$280.00Jul 16Jul 17$0.0883.1%36.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 16Jul 17$0.0736.2%24.2%
$287.00Jul 17Jul 20$0.0726.8%18.1%
$301.00Jul 16Jul 17$0.0823.5%17.8%
$287.50Jul 16Jul 20$0.1048.2%17.8%
$291.00Jul 16Jul 17$0.1036.1%23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 0.44% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 16$0.61$0.70$1.31$295.69$298.310.44%
$298.00Jul 16$0.23$1.33$1.56$296.44$299.560.53%
$296.00Jul 16$1.25$0.35$1.60$294.40$297.600.54%
$295.00Jul 16$2.07$0.17$2.24$292.76$297.240.75%
$299.00Jul 16$0.07$2.16$2.23$296.77$301.230.75%
$297.00Jul 17$1.26$1.28$2.54$294.46$299.540.86%
$298.00Jul 17$0.80$1.81$2.61$295.39$300.610.88%
$296.00Jul 17$1.87$0.88$2.75$293.25$298.750.93%
$299.00Jul 17$0.47$2.49$2.96$296.04$301.961.00%
$294.00Jul 16$2.99$0.08$3.07$290.93$297.071.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$294.00Jul 16$0.07$0.08$0.15$293.85$299.15
$299.00$295.00Jul 16$0.07$0.17$0.24$294.76$299.24
$298.00$294.00Jul 16$0.23$0.08$0.31$293.69$298.31
$301.00$292.00Jul 17$0.14$0.18$0.32$291.68$301.32
$298.00$295.00Jul 16$0.23$0.17$0.40$294.60$298.40
$299.00$296.00Jul 16$0.07$0.35$0.42$295.58$299.42
$301.00$293.00Jul 17$0.14$0.27$0.41$292.59$301.41
$300.00$292.00Jul 17$0.27$0.18$0.45$291.55$300.45
$300.00$293.00Jul 17$0.27$0.27$0.54$292.46$300.54
$301.00$294.00Jul 17$0.14$0.40$0.54$293.46$301.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 26.78, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
255/260270/275Aug 21$4.70$0.3015.67$255.30$274.70
265/270275/280Aug 28$4.66$0.3413.71$265.34$279.66
260/265270/280Aug 14$9.25$0.7512.33$255.75$279.25
255/260270/280Aug 14$9.22$0.7811.82$250.78$279.22
260/265275/280Aug 28$4.56$0.4410.36$260.44$279.56
278/279280/282Aug 21$1.82$0.1810.11$277.18$281.82
280/281283/285Aug 14$1.81$0.199.53$279.19$284.81
277/278280/282Aug 21$1.81$0.199.53$276.19$281.81
255/260275/280Aug 21$4.52$0.489.42$255.48$279.52

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
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.10$4.9049.00
$270.00$275.00$280.00Jul 29$0.11$4.8944.45
$293.00$294.00$295.00Jul 16$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 412 found (best net $-0.01, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$9.15$10.85
$311.00$318.001:2Jul 21$0.00$7.00
$325.00$330.001:2Jul 31$0.00$5.00
$325.00$330.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$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
$250.00$245.001:2Jul 24-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 2.78%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$8.240.510.0%2.78%2.81%618
$297.50Aug 28$7.960.490.2%2.68%2.88%119
$298.00Aug 28$7.670.490.4%2.58%2.95%1011
$297.00Aug 21$7.400.500.0%2.49%2.52%3981.2K
$298.00Aug 21$6.830.480.4%2.30%2.67%1341.4K
$300.00Aug 28$6.600.451.0%2.22%3.26%926
$297.00Aug 14$6.560.500.0%2.21%2.24%50143
$299.00Aug 21$6.290.460.7%2.12%2.82%85504
$297.50Aug 14$6.270.490.2%2.11%2.31%1433
$301.00Aug 28$6.100.431.4%2.05%3.43%--23

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 235,430
Total Puts 286,566
Put/Call Ratio 1.22
Net Difference -51,136

Prior's Put/Call Breakdown

Total Calls 262,868
Total Puts 363,247
Put/Call Ratio 1.38
Net Difference -100,379

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