Tour v342
IWM
iShares Russell 2000 ETF
$297.20 +0.48%
(7/16 10:40) ◀
|
Thursday, July 16, 2026 (10:45am)
January 2026
|
▶ (7/16 10:50)
◀ 7/16 10:45 ▶

Option Volume

Detail
ℹ
Current (07/16 10:45am) 546,599
Calls: 248,377 (45%)
Puts: 298,222 (55%)
Prior (07/15) 648,235
Calls: 270,425 (42%)
Puts: 377,810 (58%)
Current vs Prior -15.68%
Calls: -8.15% (Calls)
Puts: -21.07% (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 -62.17%
Calls: -57.22%
Puts: -65.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 10:45am) $38.82M
Calls: $22.13M (57%)
Puts: $16.70M (43%)
Prior (07/15) $55.14M
Calls: $23.18M (42%)
Puts: $31.96M (58%)
Current vs Prior -29.60%
Calls: -4.56%
Puts: -47.76%
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 -65.14%
Calls: -35.64%
Puts: -78.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:45am) 1.20
Prior (07/15) 1.40
Current vs Prior -14.06%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -20.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 10:45am) 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 0.64% | 1.04%1.04% | 1.36%1.04% | 2.01%0.64% | 4.84%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -26.99% | -10.83%+199.60% | +15.93%-10.82% | -8.17%+83.63% | -1.43%
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 -37.03% | -21.37%+87.66% | +0.99%-25.29% | -20.75%-61.25% | -18.27%
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 -26.99% | -10.83%+199.60% | +15.93%-10.82% | -8.17%+83.63% | -1.43%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 1.30%
Calls: 2.67% | 1.42%
Puts: 3.48% | 1.18%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +31.62% | -71.43%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +18.98% | -59.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 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
10:45BULLISHBEARISHBEARISH
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 973 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1758.1558.26$58.210.2%--1.0021
$242.00Jul 1755.1555.26$55.210.2%--1.0013
$240.00Aug 2158.1458.26$58.200.2%--1.002.8K
$240.00Aug 757.7257.84$57.780.2%--1.0010
$238.00Jul 1759.1559.28$59.220.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2752.8052.92$52.860.2%101.00--
$320.00Aug 2122.8022.94$22.870.6%400.9294
$302.00Aug 218.768.82$8.790.7%--0.5920
$314.00Aug 716.8616.98$16.920.7%--0.9114
$295.00Aug 215.585.62$5.600.7%1.1K0.4437.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 200.050.06$0.0616.7%280.03133
$308.00Jul 220.050.06$0.0616.7%--0.0360
$307.00Jul 220.070.08$0.0812.5%220.0445
$317.50Jul 310.070.08$0.0812.5%300.02450
$299.00Jul 160.080.09$0.0911.1%22.3K0.131.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 210.050.06$0.0616.7%130.02154
$274.00Jul 230.050.06$0.0616.7%970.016
$270.00Jul 240.050.06$0.0616.7%60.012.0K
$271.00Jul 240.050.06$0.0616.7%--0.01230
$294.00Jul 160.060.07$0.0714.3%25.7K0.072.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 429 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1637.0937.20$37.150.3%11.001
$280.00Jul 1617.0917.20$17.150.6%11.002
$282.50Jul 1614.5914.70$14.650.8%111.0038
$285.00Jul 1612.0912.20$12.150.9%101.0042
$287.50Jul 169.599.70$9.651.1%451.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 176.796.90$6.851.6%51.0010
$305.00Jul 177.807.92$7.861.5%91.0034
$306.00Jul 178.808.91$8.861.2%321.0025
$307.00Jul 179.799.91$9.851.2%51.005
$308.00Jul 1710.8010.91$10.861.0%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 898 active (total vol 546.5K, top 63.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.290.30$0.303.3%63.7K0.325.3K
$297.00Jul 160.740.76$0.752.7%56.3K0.563.3K
$299.00Jul 160.080.09$0.0911.1%22.3K0.131.9K
$296.00Jul 161.431.47$1.452.8%17.2K0.753.5K
$300.00Jul 160.020.03$0.0333.3%8.4K0.044.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 160.140.15$0.156.7%43.0K0.132.3K
$296.00Jul 160.300.32$0.316.5%40.1K0.251.1K
$297.00Jul 160.600.62$0.613.3%26.9K0.44687
$294.00Jul 160.060.07$0.0714.3%25.7K0.072.6K
$293.00Jul 160.030.04$0.0425.0%15.3K0.041.8K

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 140.6%, max 682.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21179.0%26.6%571.8%15.7K
$355.00Jul 17Aug 2198.7%19.3%410.5%--1.2K
$350.00Jul 17Aug 2191.5%18.6%391.9%--4.6K
$345.00Jul 17Aug 2184.1%17.7%375.8%13.7K
$340.00Jul 17Aug 2876.6%16.7%357.5%1376
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28226.8%29.0%682.9%447
$270.00Jul 16Aug 28132.1%23.8%456.0%155369
$275.00Jul 16Aug 28108.9%22.5%383.1%11360
$277.50Jul 16Jul 3197.3%24.1%303.2%--1.1K
$280.00Jul 16Aug 2885.7%21.4%300.7%1201.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 49.00, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$316.00Jul 28$0.12$5.88$0.1249.00$310.12
$330.00$335.00Aug 28$0.12$4.88$0.1240.67$330.12
$325.00$330.00Aug 21$0.14$4.86$0.1434.71$325.14
$310.00$320.00Jul 30$0.30$9.70$0.3032.33$310.30
$320.00$325.00Aug 14$0.19$4.81$0.1925.32$320.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Jul 29$0.10$4.90$0.1049.00$274.90
$260.00$255.00Aug 14$0.10$4.90$0.1049.00$259.90
$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
$265.00$260.00Aug 14$0.15$4.85$0.1532.33$264.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 632 found (best R:R 149.00, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$290.00Jul 27$48.85$48.85$1.1542.48$288.85
$260.00$267.00Aug 7$6.83$6.83$0.1740.18$266.83
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$255.00$260.00Aug 21$4.85$4.85$0.1532.33$259.85
$250.00$270.00Aug 14$19.38$19.38$0.6231.26$269.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.70$44.70$0.30149.00$305.30
$310.00$303.00Jul 23$6.63$6.63$0.3717.92$303.37
$320.00$315.00Aug 21$4.62$4.62$0.3812.16$315.38
$314.00$310.00Aug 7$3.63$3.63$0.379.81$310.37
$304.00$303.00Jul 22$0.88$0.88$0.127.33$303.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0633.0%19.7%
$260.00Jul 16Jul 17$0.07179.0%77.4%
$317.50Jul 24Jul 31$0.0716.6%15.8%
$280.00Jul 16Jul 17$0.0885.7%37.1%
$302.00Jul 16Jul 17$0.0826.2%17.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 17Jul 20$0.0628.0%18.2%
$290.00Jul 16Jul 17$0.0738.7%25.0%
$301.00Jul 16Jul 17$0.0924.9%17.8%
$288.00Jul 17Jul 20$0.0926.9%17.9%
$287.50Jul 16Jul 20$0.1050.7%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 0.46% of stock, avg 5.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 16$0.75$0.61$1.36$295.64$298.360.46%
$298.00Jul 16$0.30$1.15$1.45$296.55$299.450.49%
$296.00Jul 16$1.45$0.31$1.76$294.24$297.760.59%
$299.00Jul 16$0.09$1.96$2.05$296.95$301.050.69%
$295.00Jul 16$2.29$0.15$2.44$292.56$297.440.82%
$297.00Jul 17$1.41$1.19$2.60$294.40$299.600.87%
$298.00Jul 17$0.91$1.69$2.60$295.40$300.600.87%
$299.00Jul 17$0.54$2.32$2.86$296.14$301.860.96%
$296.00Jul 17$2.05$0.83$2.88$293.12$298.880.97%
$300.00Jul 16$0.03$2.88$2.91$297.09$302.910.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.05% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$294.00Jul 16$0.09$0.07$0.16$293.84$299.16
$299.00$295.00Jul 16$0.09$0.15$0.24$294.76$299.24
$298.00$294.00Jul 16$0.30$0.07$0.37$293.63$298.37
$302.00$293.00Jul 17$0.09$0.26$0.35$292.65$302.35
$299.00$296.00Jul 16$0.09$0.31$0.40$295.60$299.40
$301.00$293.00Jul 17$0.17$0.26$0.43$292.57$301.43
$298.00$295.00Jul 16$0.30$0.15$0.45$294.55$298.45
$302.00$294.00Jul 17$0.09$0.39$0.48$293.52$302.48
$300.00$293.00Jul 17$0.31$0.26$0.57$292.43$300.57
$301.00$294.00Jul 17$0.17$0.39$0.56$293.44$301.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 26.78, avg credit $1.17)

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$4.68$0.3214.62$265.32$279.68
260/265270/280Aug 14$9.28$0.7212.89$255.72$279.28
255/260270/280Aug 14$9.23$0.7711.99$250.77$279.23
260/265275/280Aug 28$4.57$0.4310.63$260.43$279.57
277/278280/282Aug 21$1.82$0.1810.11$276.18$281.82
255/260275/280Aug 21$4.54$0.469.87$255.46$279.54
281/282283/285Aug 14$1.81$0.199.53$280.19$284.81
278/279280/282Aug 21$1.81$0.199.53$277.19$281.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 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
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$270.00$275.00$280.00Jul 29$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. 411 found (best net $-0.01, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$9.35$10.65
$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. 196 found (best yield 2.72%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.50Aug 28$8.090.510.1%2.72%2.82%119
$298.00Aug 28$7.810.490.3%2.63%2.90%1011
$298.00Aug 21$6.960.490.3%2.34%2.61%1351.4K
$300.00Aug 28$6.740.460.9%2.27%3.21%926
$299.00Aug 21$6.410.470.6%2.16%2.76%85504
$297.50Aug 14$6.400.500.1%2.15%2.25%1433
$301.00Aug 28$6.230.441.3%2.10%3.37%--23
$298.00Aug 14$6.120.490.3%2.06%2.33%1196
$300.00Aug 21$5.890.450.9%1.98%2.92%25727.6K
$302.00Aug 28$5.750.421.6%1.93%3.55%147

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 248,377
Total Puts 298,222
Put/Call Ratio 1.20
Net Difference -49,845

Prior's Put/Call Breakdown

Total Calls 270,425
Total Puts 377,810
Put/Call Ratio 1.40
Net Difference -107,385

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