Tour v342
IWM
iShares Russell 2000 ETF
$296.58 +0.28%
(7/16 11:00) ◀
|
Thursday, July 16, 2026 (11:05am)
January 2026
|
▶ (7/16 11:10)
◀ 7/16 11:05 ▶

Option Volume

Detail
ℹ
Current (07/16 11:05am) 630,102
Calls: 290,118 (46%)
Puts: 339,984 (54%)
Prior (07/15) 738,428
Calls: 311,417 (42%)
Puts: 427,011 (58%)
Current vs Prior -14.67%
Calls: -6.84% (Calls)
Puts: -20.38% (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 -56.39%
Calls: -50.03%
Puts: -60.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 11:05am) $40.74M
Calls: $18.50M (45%)
Puts: $22.24M (55%)
Prior (07/15) $61.39M
Calls: $28.16M (46%)
Puts: $33.23M (54%)
Current vs Prior -33.64%
Calls: -34.31%
Puts: -33.07%
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 -63.42%
Calls: -46.19%
Puts: -71.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:05am) 1.17
Prior (07/15) 1.37
Current vs Prior -14.54%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -22.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 11:05am) 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 0.61% | 1.05%1.05% | 1.37%1.05% | 2.11%0.61% | 4.86%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -29.92% | -10.07%+202.13% | +17.31%-10.07% | -3.20%+76.25% | -1.10%
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 -39.56% | -20.71%+89.24% | +2.20%-24.66% | -16.47%-62.81% | -17.99%
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 -29.92% | -10.07%+202.13% | +17.31%-10.07% | -3.20%+76.25% | -1.10%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 1.29%
Calls: 2.04% | 1.19%
Puts: 1.19% | 1.39%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior -31.20% | -71.65%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -37.80% | -60.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
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 973 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1757.6057.71$57.660.2%--1.0021
$242.00Jul 1754.6054.71$54.660.2%--1.0013
$238.00Jul 1758.5958.71$58.650.2%--1.0080
$240.00Aug 2157.5957.71$57.650.2%--1.002.8K
$244.00Jul 1752.6052.71$52.660.2%--1.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.3553.47$53.410.2%101.00--
$330.00Aug 733.3533.47$33.410.4%90.99--
$320.00Aug 2123.3623.49$23.420.6%400.9294
$315.00Aug 2118.6618.79$18.730.7%--0.86335
$314.00Aug 717.3717.50$17.440.7%--0.9214

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 170.050.06$0.0616.7%4.4K0.047.1K
$306.00Jul 210.050.06$0.0616.7%580.03103
$310.00Jul 240.050.06$0.0616.7%160.025.9K
$335.00Aug 210.050.06$0.0616.7%140.01847
$304.00Jul 200.060.07$0.0714.3%1250.04131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 210.050.06$0.0616.7%180.02633
$278.00Jul 220.050.06$0.0616.7%60.0285
$273.00Jul 230.050.06$0.0616.7%20.01170
$269.00Jul 240.050.06$0.0616.7%30.01735
$270.00Jul 240.050.06$0.0616.7%130.012.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 437 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1636.5336.65$36.590.3%11.001
$280.00Jul 1616.5316.65$16.590.7%11.002
$282.50Jul 1614.0314.15$14.090.9%131.0038
$285.00Jul 1611.5311.65$11.591.0%161.0042
$287.50Jul 169.039.15$9.091.3%491.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 177.357.47$7.411.6%51.0010
$305.00Jul 178.358.47$8.411.4%151.0034
$306.00Jul 179.359.47$9.411.3%371.0025
$307.00Jul 1710.3510.47$10.411.2%51.005
$308.00Jul 1711.3511.47$11.411.1%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 935 active (total vol 630.0K, top 88.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.120.13$0.137.7%88.0K0.175.3K
$297.00Jul 160.420.43$0.432.3%61.9K0.413.3K
$299.00Jul 160.030.04$0.0425.0%25.7K0.061.9K
$296.00Jul 160.970.99$0.982.0%17.7K0.663.5K
$298.00Jul 170.670.69$0.682.9%9.1K0.349.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.390.40$0.402.5%50.9K0.341.1K
$295.00Jul 160.170.18$0.185.6%47.8K0.172.3K
$297.00Jul 160.830.84$0.841.2%34.0K0.59687
$294.00Jul 160.080.09$0.0911.1%26.7K0.082.6K
$293.00Jul 160.030.04$0.0425.0%15.6K0.041.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 147.1%, max 706.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21182.5%26.5%587.5%25.7K
$355.00Jul 17Aug 21100.3%19.5%413.5%--1.2K
$345.00Jul 17Aug 2185.7%17.3%394.1%13.7K
$350.00Jul 17Aug 2193.1%18.9%393.7%--4.6K
$340.00Jul 17Aug 2878.1%16.8%365.5%1376
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28231.9%28.8%706.3%447
$270.00Jul 16Aug 28134.0%23.6%467.7%155369
$275.00Jul 16Aug 28110.0%22.4%390.8%11360
$311.00Jul 16Aug 2171.3%17.3%311.5%9610
$277.50Jul 16Jul 3198.0%24.0%307.8%--1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 481 found (best R:R 44.45, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$310.00$320.00Jul 30$0.25$9.75$0.2539.00$310.25
$325.00$330.00Aug 21$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 14$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 28$0.21$4.79$0.2122.81$325.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$275.00$270.00Jul 29$0.12$4.88$0.1240.67$274.88
$255.00$250.00Aug 28$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 21$0.15$4.85$0.1532.33$259.85
$265.00$260.00Aug 14$0.16$4.84$0.1630.25$264.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 203.55, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$240.00$290.00Jul 27$48.73$48.73$1.2738.37$288.73
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$255.00$260.00Aug 21$4.84$4.84$0.1630.25$259.84
$250.00$270.00Aug 14$19.35$19.35$0.6529.77$269.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.78$44.78$0.22203.55$305.22
$310.00$303.00Jul 23$6.71$6.71$0.2923.14$303.29
$320.00$315.00Aug 21$4.69$4.69$0.3115.13$315.31
$314.00$310.00Aug 7$3.67$3.67$0.3311.12$310.33
$302.00$301.00Jul 20$0.89$0.89$0.118.09$301.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.37, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0631.9%19.7%
$317.50Jul 24Jul 31$0.0616.0%15.9%
$260.00Jul 16Jul 17$0.07182.5%76.8%
$280.00Jul 16Jul 17$0.0985.9%36.2%
$285.00Jul 16Jul 17$0.1061.8%29.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0629.2%18.9%
$287.00Jul 17Jul 20$0.0826.8%18.1%
$290.00Jul 16Jul 17$0.0937.2%24.7%
$300.00Jul 16Jul 17$0.1223.4%17.7%
$288.00Jul 17Jul 20$0.1225.6%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 431 found (cheapest 0.43% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 16$0.43$0.84$1.27$295.73$298.270.43%
$296.00Jul 16$0.98$0.40$1.38$294.62$297.380.47%
$298.00Jul 16$0.13$1.53$1.66$296.34$299.660.56%
$295.00Jul 16$1.76$0.18$1.94$293.06$296.940.65%
$299.00Jul 16$0.04$2.45$2.49$296.51$301.490.84%
$297.00Jul 17$1.11$1.44$2.55$294.45$299.550.86%
$296.00Jul 17$1.68$1.02$2.70$293.30$298.700.91%
$298.00Jul 17$0.68$2.01$2.69$295.31$300.690.91%
$294.00Jul 16$2.67$0.09$2.76$291.24$296.760.93%
$295.00Jul 17$2.36$0.71$3.07$291.93$298.071.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$294.00Jul 16$0.04$0.09$0.13$293.87$299.13
$298.00$294.00Jul 16$0.13$0.09$0.22$293.78$298.22
$299.00$295.00Jul 16$0.04$0.18$0.22$294.78$299.22
$298.00$295.00Jul 16$0.13$0.18$0.31$294.69$298.31
$301.00$292.00Jul 17$0.12$0.23$0.35$291.65$301.35
$299.00$296.00Jul 16$0.04$0.40$0.44$295.56$299.44
$300.00$292.00Jul 17$0.21$0.23$0.44$291.56$300.44
$301.00$293.00Jul 17$0.12$0.34$0.46$292.54$301.46
$297.00$294.00Jul 16$0.43$0.09$0.52$293.48$297.52
$298.00$296.00Jul 16$0.13$0.40$0.53$295.47$298.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 480 found (best R:R 28.41, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
255/260270/275Aug 21$4.70$0.3015.67$255.30$274.70
260/265270/280Aug 14$9.26$0.7412.51$255.74$279.26
278/279280/282Aug 21$1.82$0.1810.11$277.18$281.82
255/260275/280Aug 21$4.53$0.479.64$255.47$279.53
276/277280/282Aug 21$1.81$0.199.53$275.19$281.81
277/278280/282Aug 21$1.81$0.199.53$276.19$281.81
274/275278/280Aug 28$1.81$0.199.53$273.19$279.81
275/276278/280Aug 28$1.81$0.199.53$274.19$279.81
276/277278/280Aug 28$1.81$0.199.53$275.19$279.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 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. 418 found (best net $-0.01, 392 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Jul 28-$0.01$19.99
$250.00$270.001:2Aug 14-$8.86$11.14
$311.00$318.001:2Jul 21-$0.01$6.99
$280.00$290.001:2Aug 28-$4.80$5.20
$325.00$330.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$1.47$14.53
$314.00$305.001:2Aug 14-$3.14$5.86
$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. 204 found (best yield 2.71%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$8.030.500.1%2.71%2.85%718
$297.50Aug 28$7.750.490.3%2.61%2.92%119
$298.00Aug 28$7.480.490.5%2.52%3.00%1511
$297.00Aug 21$7.180.500.1%2.42%2.56%4381.2K
$298.00Aug 21$6.610.480.5%2.23%2.71%1691.4K
$300.00Aug 28$6.420.451.1%2.16%3.32%1826
$297.00Aug 14$6.350.500.1%2.14%2.28%50143
$297.50Aug 14$6.070.480.3%2.05%2.36%2733
$299.00Aug 21$6.080.460.8%2.05%2.87%119504
$301.00Aug 28$5.910.431.5%1.99%3.48%--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 290,118
Total Puts 339,984
Put/Call Ratio 1.17
Net Difference -49,866

Prior's Put/Call Breakdown

Total Calls 311,417
Total Puts 427,011
Put/Call Ratio 1.37
Net Difference -115,594

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