Tour v342
IWM
iShares Russell 2000 ETF
$296.66 +0.30%
(7/16 11:45) ◀
|
Thursday, July 16, 2026 (11:50am)
January 2026
|
▶ (7/16 11:55)
◀ 7/16 11:50 ▶

Option Volume

Detail
ℹ
Current (07/16 11:50am) 779,945
Calls: 353,069 (45%)
Puts: 426,876 (55%)
Prior (07/15) 886,785
Calls: 379,452 (43%)
Puts: 507,333 (57%)
Current vs Prior -12.05%
Calls: -6.95% (Calls)
Puts: -15.86% (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 -46.02%
Calls: -39.19%
Puts: -50.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 11:50am) $46.70M
Calls: $20.81M (45%)
Puts: $25.88M (55%)
Prior (07/15) $62.59M
Calls: $19.55M (31%)
Puts: $43.04M (69%)
Current vs Prior -25.39%
Calls: +6.48%
Puts: -39.87%
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 -58.07%
Calls: -39.46%
Puts: -66.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:50am) 1.21
Prior (07/15) 1.34
Current vs Prior -9.57%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -20.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 11:50am) 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 0.57% | 1.03%1.03% | 1.36%1.03% | 2.11%0.57% | 4.86%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -34.94% | -11.54%+197.21% | +16.13%-11.53% | -3.23%+63.61% | -1.06%
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 -43.89% | -22.00%+86.17% | +1.17%-25.88% | -16.49%-65.47% | -17.96%
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 -34.94% | -11.54%+197.21% | +16.13%-11.53% | -3.23%+63.61% | -1.06%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.93% | 1.61%
Calls: 3.09% | 1.78%
Puts: 2.78% | 1.45%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +25.21% | -64.62%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +13.19% | -50.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 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 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
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 1,010 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2456.8356.94$56.890.2%--1.0037
$238.00Jul 1758.6758.79$58.730.2%--1.0080
$239.00Jul 1757.6757.79$57.730.2%--1.0021
$240.00Aug 2157.6557.77$57.710.2%11.002.8K
$240.00Aug 757.2357.35$57.290.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.2853.40$53.340.2%101.00--
$330.00Aug 733.2833.40$33.340.4%90.99--
$320.00Jul 1623.2823.39$23.340.5%11.00--
$320.00Jul 1723.2823.39$23.340.5%41.00--
$320.00Aug 2123.2923.41$23.350.5%400.9394

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%4.5K0.047.1K
$304.00Jul 200.050.06$0.0616.7%1590.04131
$310.00Jul 240.050.06$0.0616.7%160.025.9K
$330.00Aug 140.050.06$0.0616.7%50.01138
$335.00Aug 210.050.06$0.0616.7%160.01847
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 160.050.06$0.0616.7%30.7K0.072.6K
$282.50Jul 210.050.06$0.0616.7%320.02154
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 452 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1636.6136.72$36.670.3%21.001
$270.00Jul 1626.6126.72$26.670.4%11.003
$280.00Jul 1616.6116.72$16.670.7%11.002
$282.50Jul 1614.1114.22$14.170.8%131.0038
$285.00Jul 1611.6111.72$11.670.9%181.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 176.286.40$6.341.9%11.0075
$304.00Jul 177.287.39$7.341.5%101.0010
$305.00Jul 178.288.39$8.341.3%151.0034
$306.00Jul 179.289.39$9.341.2%591.0025
$307.00Jul 1710.2810.39$10.341.1%101.005

Most actively traded options today. High liquidity = easy entry/exit. 982 active (total vol 779.8K, top 112.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.100.11$0.119.1%112.6K0.155.3K
$297.00Jul 160.380.39$0.392.6%81.0K0.403.3K
$299.00Jul 160.020.03$0.0333.3%29.3K0.041.9K
$296.00Jul 160.950.98$0.973.1%19.3K0.673.5K
$300.00Jul 170.200.21$0.214.8%10.9K0.1428.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.300.31$0.313.2%78.4K0.331.1K
$295.00Jul 160.120.13$0.137.7%61.3K0.152.3K
$297.00Jul 160.710.73$0.722.8%42.3K0.60687
$294.00Jul 160.050.06$0.0616.7%30.7K0.072.6K
$293.00Jul 160.020.03$0.0333.3%16.8K0.031.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 167.0%, max 766.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21197.0%26.6%642.1%35.7K
$270.00Jul 16Aug 21144.7%23.9%505.8%27.1K
$355.00Jul 17Aug 21101.6%19.5%419.9%--1.2K
$345.00Jul 17Aug 2186.8%17.3%400.1%13.7K
$350.00Jul 17Aug 2194.3%18.9%399.7%--4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28250.4%28.9%766.7%547
$320.00Jul 16Aug 21117.8%16.5%616.2%4194
$270.00Jul 16Aug 28144.7%23.6%512.8%191369
$275.00Jul 16Aug 28118.7%22.4%429.8%15360
$312.50Jul 16Aug 1484.0%16.6%404.6%282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 44.45, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$308.00$310.00Jul 28$0.10$1.90$0.1019.00$308.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$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
$265.00$260.00Aug 14$0.15$4.85$0.1532.33$264.85
$260.00$255.00Aug 21$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 642 found (best R:R 203.55, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$290.00Jul 27$48.78$48.78$1.2239.98$288.78
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$250.00$270.00Aug 14$19.36$19.36$0.6430.25$269.36
$255.00$260.00Aug 21$4.84$4.84$0.1630.25$259.84
$272.00$275.00Jul 31$2.89$2.89$0.1126.27$274.89
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$6.72$6.72$0.2824.00$303.28
$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
$314.00$312.50Aug 14$1.34$1.34$0.168.37$312.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 24Jul 31$0.0616.0%15.9%
$260.00Jul 16Jul 17$0.07197.0%77.8%
$270.00Jul 16Jul 17$0.07144.7%57.1%
$280.00Jul 16Jul 17$0.0892.8%36.7%
$285.00Jul 16Jul 17$0.0966.7%30.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0527.7%18.1%
$287.00Jul 17Jul 20$0.0627.1%17.5%
$290.00Jul 16Jul 17$0.0740.1%23.8%
$288.00Jul 17Jul 20$0.0925.9%17.3%
$287.50Jul 16Jul 20$0.1053.5%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 445 found (cheapest 0.37% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 16$0.39$0.72$1.11$295.89$298.110.37%
$296.00Jul 16$0.97$0.31$1.28$294.72$297.280.43%
$298.00Jul 16$0.11$1.43$1.54$296.46$299.540.52%
$295.00Jul 16$1.77$0.13$1.90$293.10$296.900.64%
$299.00Jul 16$0.03$2.36$2.39$296.61$301.390.81%
$297.00Jul 17$1.12$1.38$2.50$294.50$299.500.84%
$298.00Jul 17$0.68$1.94$2.62$295.38$300.620.88%
$296.00Jul 17$1.69$0.96$2.65$293.35$298.650.89%
$294.00Jul 16$2.71$0.06$2.77$291.23$296.770.93%
$295.00Jul 17$2.39$0.65$3.04$291.96$298.041.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$294.00Jul 16$0.11$0.06$0.17$293.83$298.17
$298.00$295.00Jul 16$0.11$0.13$0.24$294.76$298.24
$301.00$292.00Jul 17$0.11$0.19$0.30$291.70$301.30
$300.00$292.00Jul 17$0.21$0.19$0.40$291.60$300.40
$301.00$293.00Jul 17$0.11$0.29$0.40$292.60$301.40
$298.00$296.00Jul 16$0.11$0.31$0.42$295.58$298.42
$297.00$294.00Jul 16$0.39$0.06$0.45$293.55$297.45
$300.00$293.00Jul 17$0.21$0.29$0.50$292.50$300.50
$297.00$295.00Jul 16$0.39$0.13$0.52$294.48$297.52
$301.00$294.00Jul 17$0.11$0.44$0.55$293.45$301.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 28.41, avg credit $1.16)

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$9.25$0.7512.33$255.75$279.25
255/260270/280Aug 14$9.21$0.7911.66$250.79$279.21
276/277278/280Aug 28$1.84$0.1611.50$275.16$279.84
275/276278/280Aug 28$1.83$0.1710.76$274.17$279.83
278/279280/282Aug 21$1.82$0.1810.11$277.18$281.82
274/275278/280Aug 28$1.82$0.1810.11$273.18$279.82
255/260275/280Aug 21$4.53$0.479.64$255.47$279.53
277/278280/282Aug 21$1.81$0.199.53$276.19$281.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 28$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
$325.00$330.00$335.00Aug 28$0.11$4.8944.45
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$270.00$275.00$280.00Jul 29$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $--, 397 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Jul 28-$0.01$19.99
$250.00$270.001:2Aug 14-$8.91$11.09
$311.00$318.001:2Jul 21-$0.01$6.99
$320.00$325.001:2Jul 31$0.00$5.00
$325.00$330.001:2Jul 31$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-$1.40$14.60
$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. 203 found (best yield 2.72%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$8.060.500.1%2.72%2.83%718
$297.50Aug 28$7.780.490.3%2.62%2.91%119
$298.00Aug 28$7.500.490.5%2.53%2.98%1511
$297.00Aug 21$7.230.500.1%2.44%2.55%4421.2K
$298.00Aug 21$6.660.480.5%2.24%2.70%2111.4K
$300.00Aug 28$6.450.451.1%2.17%3.30%1826
$297.00Aug 14$6.390.500.1%2.15%2.27%50143
$299.00Aug 21$6.130.460.8%2.07%2.86%161504
$297.50Aug 14$6.110.490.3%2.06%2.34%4633
$301.00Aug 28$5.960.431.5%2.01%3.47%--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 353,069
Total Puts 426,876
Put/Call Ratio 1.21
Net Difference -73,807

Prior's Put/Call Breakdown

Total Calls 379,452
Total Puts 507,333
Put/Call Ratio 1.34
Net Difference -127,881

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