Tour v342
IWM
iShares Russell 2000 ETF
$297.14 +0.46%
(7/16 11:35) ◀
|
Thursday, July 16, 2026 (11:40am)
January 2026
|
▶ (7/16 11:45)
◀ 7/16 11:40 ▶

Option Volume

Detail
ℹ
Current (07/16 11:40am) 731,771
Calls: 334,681 (46%)
Puts: 397,090 (54%)
Prior (07/15) 864,419
Calls: 370,247 (43%)
Puts: 494,172 (57%)
Current vs Prior -15.35%
Calls: -9.61% (Calls)
Puts: -19.65% (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 -49.36%
Calls: -42.36%
Puts: -54.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 11:40am) $44.90M
Calls: $24.80M (55%)
Puts: $20.10M (45%)
Prior (07/15) $61.96M
Calls: $22.99M (37%)
Puts: $38.97M (63%)
Current vs Prior -27.53%
Calls: +7.88%
Puts: -48.42%
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 -59.68%
Calls: -27.86%
Puts: -73.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:40am) 1.19
Prior (07/15) 1.33
Current vs Prior -11.11%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -21.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 11:40am) 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 0.56% | 1.01%1.01% | 1.32%1.01% | 1.98%0.56% | 4.80%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -36.20% | -13.98%+189.00% | +12.49%-13.98% | -9.24%+60.45% | -2.24%
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 -44.98% | -24.15%+81.02% | -2.00%-27.93% | -21.68%-66.14% | -18.94%
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 -36.20% | -13.98%+189.00% | +12.49%-13.98% | -9.24%+60.45% | -2.24%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 1.35%
Calls: 1.64% | 1.48%
Puts: 3.81% | 1.22%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +16.67% | -70.33%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +5.46% | -58.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. 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 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
11:40BULLISHBEARISHBEARISH
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 996 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1759.1459.26$59.200.2%--1.0080
$239.00Jul 1758.1458.26$58.200.2%--1.0021
$240.00Aug 2158.1258.24$58.180.2%--1.002.8K
$240.00Aug 757.7057.82$57.760.2%--0.9910
$240.00Jul 3157.4957.61$57.550.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2752.8152.93$52.870.2%101.00--
$330.00Aug 732.8132.93$32.870.4%91.00--
$320.00Jul 1622.8122.92$22.870.5%11.00--
$320.00Jul 1722.8122.92$22.870.5%21.00--
$320.00Aug 2122.8222.94$22.880.5%400.9294

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 230.050.06$0.0616.7%320.0310
$325.00Aug 70.050.06$0.0616.7%10.013.7K
$335.00Aug 210.050.06$0.0616.7%150.01847
$302.00Jul 170.060.07$0.0714.3%4.4K0.057.1K
$317.50Jul 310.060.07$0.0714.3%300.02450
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 200.050.06$0.0616.7%620.031.6K
$283.00Jul 210.050.06$0.0616.7%660.02125
$279.00Jul 220.050.06$0.0616.7%480.0232
$275.00Jul 230.050.06$0.0616.7%--0.0115
$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. 448 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 2017.1917.29$17.240.6%11.008
$284.00Jul 2013.2113.33$13.270.9%21.00--
$260.00Jul 2137.2037.31$37.260.3%511.0050
$280.00Jul 2117.2317.35$17.290.7%11.00--
$282.50Jul 2114.7514.87$14.810.8%501.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 163.823.93$3.882.8%3391.0037
$302.00Jul 164.824.93$4.882.3%991.0033
$303.00Jul 165.825.92$5.871.7%1371.0020
$304.00Jul 166.816.92$6.871.6%691.0011
$305.00Jul 167.817.92$7.871.4%621.00--

Most actively traded options today. High liquidity = easy entry/exit. 971 active (total vol 731.6K, top 106.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.180.19$0.195.3%106.6K0.255.3K
$297.00Jul 160.600.61$0.611.6%75.1K0.553.3K
$299.00Jul 160.040.05$0.0520.0%28.2K0.081.9K
$296.00Jul 161.321.35$1.342.2%18.5K0.783.5K
$300.00Jul 160.010.02$0.0250.0%10.4K0.034.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.190.20$0.205.0%69.6K0.221.1K
$295.00Jul 160.080.09$0.0911.1%55.7K0.102.3K
$297.00Jul 160.480.49$0.492.0%39.6K0.45687
$294.00Jul 160.030.04$0.0425.0%29.5K0.042.6K
$293.00Jul 160.020.03$0.0333.3%16.5K0.031.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 164.3%, max 762.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21196.0%26.6%638.1%35.7K
$270.00Jul 16Aug 21144.6%23.9%504.1%27.1K
$355.00Jul 17Aug 21100.4%19.4%418.5%--1.2K
$345.00Jul 17Aug 2185.6%17.2%399.1%13.7K
$350.00Jul 17Aug 2193.1%18.7%397.3%--4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28248.5%28.8%762.4%547
$320.00Jul 16Aug 21113.5%16.4%592.8%4194
$270.00Jul 16Aug 28144.6%23.7%511.1%191369
$275.00Jul 16Aug 28119.1%22.5%430.1%14360
$312.50Jul 16Aug 1480.2%16.6%381.9%282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 49.00, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$325.00$330.00Aug 21$0.13$4.87$0.1337.46$325.13
$310.00$320.00Jul 30$0.29$9.71$0.2933.48$310.29
$320.00$325.00Aug 14$0.18$4.82$0.1826.78$320.18
$325.00$330.00Aug 28$0.23$4.77$0.2320.74$325.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.10$4.90$0.1049.00$259.90
$250.00$245.00Aug 28$0.10$4.90$0.1049.00$249.90
$275.00$270.00Jul 29$0.11$4.89$0.1144.45$274.89
$255.00$250.00Aug 28$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 21$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 642 found (best R:R 165.67, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$290.00Jul 27$48.86$48.86$1.1442.86$288.86
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$250.00$270.00Aug 14$19.38$19.38$0.6231.26$269.38
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
$282.00$286.00Jul 22$3.86$3.86$0.1427.57$285.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.73$44.73$0.27165.67$305.27
$305.00$302.00Jul 20$2.87$2.87$0.1322.08$302.13
$310.00$303.00Jul 23$6.66$6.66$0.3419.59$303.34
$320.00$315.00Aug 21$4.65$4.65$0.3513.29$315.35
$314.00$310.00Aug 7$3.63$3.63$0.379.81$310.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 16Jul 17$0.0629.2%17.3%
$317.50Jul 24Jul 31$0.0615.6%15.5%
$260.00Jul 16Jul 17$0.07196.0%78.5%
$270.00Jul 16Jul 17$0.07144.6%57.9%
$280.00Jul 16Jul 17$0.0993.7%37.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 16Jul 17$0.0642.1%24.5%
$301.00Jul 16Jul 17$0.0623.8%17.1%
$287.00Jul 17Jul 20$0.0626.5%17.8%
$291.00Jul 16Jul 17$0.0842.4%23.4%
$287.50Jul 16Jul 20$0.0955.2%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.37% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 16$0.61$0.49$1.10$295.90$298.100.37%
$298.00Jul 16$0.19$1.05$1.24$296.76$299.240.42%
$296.00Jul 16$1.34$0.20$1.54$294.46$297.540.52%
$299.00Jul 16$0.05$1.91$1.96$297.04$300.960.66%
$295.00Jul 16$2.21$0.09$2.30$292.70$297.300.77%
$297.00Jul 17$1.35$1.14$2.49$294.51$299.490.84%
$298.00Jul 17$0.85$1.64$2.49$295.51$300.490.84%
$296.00Jul 17$1.99$0.78$2.77$293.23$298.770.93%
$299.00Jul 17$0.50$2.28$2.78$296.22$301.780.94%
$300.00Jul 16$0.02$2.88$2.90$297.10$302.900.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$295.00Jul 16$0.05$0.09$0.14$294.86$299.14
$299.00$296.00Jul 16$0.05$0.20$0.25$295.75$299.25
$298.00$295.00Jul 16$0.19$0.09$0.28$294.72$298.28
$302.00$293.00Jul 17$0.07$0.23$0.30$292.70$302.30
$301.00$293.00Jul 17$0.14$0.23$0.37$292.63$301.37
$298.00$296.00Jul 16$0.19$0.20$0.39$295.61$298.39
$302.00$294.00Jul 17$0.07$0.35$0.42$293.58$302.42
$301.00$294.00Jul 17$0.14$0.35$0.49$293.51$301.49
$300.00$293.00Jul 17$0.27$0.23$0.50$292.50$300.50
$299.00$297.00Jul 16$0.05$0.49$0.54$296.46$299.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 439 found (best R:R 28.41, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
255/260270/275Aug 21$4.71$0.2916.24$255.29$274.71
260/265270/280Aug 14$9.29$0.7113.08$255.71$279.29
255/260270/280Aug 14$9.24$0.7612.16$250.76$279.24
281/282283/285Aug 14$1.82$0.1810.11$280.18$284.82
255/260275/280Aug 21$4.55$0.4510.11$255.45$279.55
271/272275/278Aug 28$2.73$0.2710.11$269.27$277.73
273/274275/278Aug 28$2.73$0.2710.11$271.27$277.73
275/276278/280Aug 28$1.82$0.1810.11$274.18$279.82
276/277278/280Aug 28$1.82$0.1810.11$275.18$279.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 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
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.11$4.8944.45
$315.00$317.50$320.00Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 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. 422 found (best net $--, 396 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Jul 28-$0.01$19.99
$250.00$270.001:2Aug 14-$9.33$10.67
$311.00$318.001:2Jul 21-$0.01$6.99
$325.00$330.001:2Jul 31$0.00$5.00
$325.00$330.001:2Aug 7$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 23$0.00$20.00
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$0.95$15.05
$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. 190 found (best yield 2.70%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.50Aug 28$8.020.500.1%2.70%2.82%119
$298.00Aug 28$7.740.490.3%2.60%2.89%1511
$298.00Aug 21$6.890.490.3%2.32%2.61%2111.4K
$300.00Aug 28$6.660.461.0%2.24%3.20%1826
$297.50Aug 14$6.350.500.1%2.14%2.26%4233
$299.00Aug 21$6.350.470.6%2.14%2.76%161504
$301.00Aug 28$6.160.441.3%2.07%3.37%--23
$298.00Aug 14$6.060.490.3%2.04%2.33%1196
$300.00Aug 21$5.830.451.0%1.96%2.92%29327.6K
$302.00Aug 28$5.670.411.6%1.91%3.54%6147

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 334,681
Total Puts 397,090
Put/Call Ratio 1.19
Net Difference -62,409

Prior's Put/Call Breakdown

Total Calls 370,247
Total Puts 494,172
Put/Call Ratio 1.33
Net Difference -123,925

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