Tour v342
IWM
iShares Russell 2000 ETF
$296.54 +0.26%
(7/16 11:50) ◀
|
Thursday, July 16, 2026 (11:55am)
January 2026
|
▶ (7/16 12:00)
◀ 7/16 11:55 ▶

Option Volume

Detail
ℹ
Current (07/16 11:55am) 791,292
Calls: 357,356 (45%)
Puts: 433,936 (55%)
Prior (07/15) 897,481
Calls: 384,438 (43%)
Puts: 513,043 (57%)
Current vs Prior -11.83%
Calls: -7.04% (Calls)
Puts: -15.42% (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 -45.24%
Calls: -38.45%
Puts: -49.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 11:55am) $46.87M
Calls: $19.57M (42%)
Puts: $27.30M (58%)
Prior (07/15) $62.13M
Calls: $20.63M (33%)
Puts: $41.51M (67%)
Current vs Prior -24.57%
Calls: -5.12%
Puts: -34.24%
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 -57.92%
Calls: -43.08%
Puts: -64.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:55am) 1.21
Prior (07/15) 1.33
Current vs Prior -9.01%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -19.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 11:55am) 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% | 1.04%1.04% | 1.36%1.04% | 2.11%0.56% | 4.85%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -36.46% | -11.50%+197.33% | +16.18%-11.50% | -3.50%+59.79% | -1.15%
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 -45.20% | -21.96%+86.24% | +1.21%-25.85% | -16.72%-66.28% | -18.03%
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 -36.46% | -11.50%+197.33% | +16.18%-11.50% | -3.50%+59.79% | -1.15%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.80% | 1.61%
Calls: 2.33% | 1.84%
Puts: 1.27% | 1.39%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior -23.08% | -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 -30.46% | -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
11:55BEARISHBEARISHBEARISH
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 1,008 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.5558.66$58.610.2%--1.0080
$239.00Jul 1757.5557.66$57.610.2%--1.0021
$240.00Jul 1756.5556.66$56.610.2%11.0071
$241.00Jul 1755.5555.66$55.610.2%--1.0033
$242.00Jul 1754.5554.66$54.610.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.4153.52$53.470.2%101.00--
$330.00Aug 733.4033.52$33.460.4%90.99--
$320.00Jul 1623.4123.52$23.470.5%11.00--
$320.00Jul 1723.4123.52$23.470.5%41.00--
$320.00Aug 2123.4123.53$23.470.5%400.9394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 200.050.06$0.0616.7%1590.04131
$307.00Jul 220.050.06$0.0616.7%220.0345
$311.00Jul 270.060.07$0.0714.3%10.02--
$317.50Jul 310.060.07$0.0714.3%300.02450
$298.00Jul 160.070.08$0.0812.5%113.5K0.135.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 160.050.06$0.0616.7%31.1K0.072.6K
$289.00Jul 170.050.06$0.0616.7%4890.037.6K
$282.50Jul 210.050.06$0.0616.7%320.02154
$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 1636.4836.59$36.530.3%21.001
$270.00Jul 1626.4826.59$26.540.4%11.003
$280.00Jul 1616.4816.59$16.540.7%11.002
$282.50Jul 1613.9914.09$14.040.7%131.0038
$285.00Jul 1611.4811.59$11.541.0%181.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 176.416.52$6.471.7%11.0075
$304.00Jul 177.417.52$7.471.5%101.0010
$305.00Jul 178.418.52$8.471.3%151.0034
$306.00Jul 179.419.51$9.461.1%591.0025
$307.00Jul 1710.4110.51$10.461.0%101.005

Most actively traded options today. High liquidity = easy entry/exit. 989 active (total vol 791.1K, top 113.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.070.08$0.0812.5%113.5K0.135.3K
$297.00Jul 160.310.32$0.323.1%82.8K0.363.3K
$299.00Jul 160.020.03$0.0333.3%29.4K0.041.9K
$296.00Jul 160.850.87$0.862.3%19.5K0.653.5K
$300.00Jul 170.190.20$0.205.0%11.0K0.1328.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.330.34$0.342.9%81.6K0.351.1K
$295.00Jul 160.130.14$0.147.1%62.5K0.162.3K
$297.00Jul 160.780.79$0.791.3%42.8K0.64687
$294.00Jul 160.050.06$0.0616.7%31.1K0.072.6K
$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 168.5%, max 776.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21198.4%26.5%649.0%35.7K
$270.00Jul 16Aug 21145.6%23.9%509.6%27.1K
$355.00Jul 17Aug 21101.9%19.6%420.6%--1.2K
$350.00Jul 17Aug 2194.6%18.9%400.6%--4.6K
$345.00Jul 17Aug 2187.1%17.5%398.5%13.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28252.3%28.8%776.5%547
$320.00Jul 16Aug 21119.5%16.5%625.1%4194
$270.00Jul 16Aug 28145.6%23.6%516.8%191369
$275.00Jul 16Aug 28119.4%22.4%433.1%16360
$312.50Jul 16Aug 1485.4%16.7%411.6%282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 44.45, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.24$9.76$0.2440.67$310.24
$325.00$330.00Aug 21$0.12$4.88$0.1240.67$325.12
$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
$315.00$317.50Aug 7$0.13$2.37$0.1318.23$315.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$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
$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. 647 found (best R:R 235.84, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$290.00Jul 27$48.76$48.76$1.2439.32$288.76
$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
$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$44.81$44.81$0.19235.84$305.19
$310.00$303.00Jul 23$6.74$6.74$0.2625.92$303.26
$320.00$315.00Aug 21$4.70$4.70$0.3015.67$315.30
$314.00$310.00Aug 7$3.68$3.68$0.3211.50$310.32
$314.00$312.50Aug 14$1.35$1.35$0.159.00$312.65

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$0.0616.1%16.0%
$260.00Jul 16Jul 17$0.08198.4%77.7%
$270.00Jul 16Jul 17$0.08145.6%57.0%
$280.00Jul 16Jul 17$0.0993.2%36.5%
$301.00Jul 16Jul 17$0.0927.9%17.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0527.5%18.0%
$287.00Jul 17Jul 20$0.0726.9%17.7%
$290.00Jul 16Jul 17$0.0839.9%24.2%
$288.00Jul 17Jul 20$0.1025.7%17.4%
$287.50Jul 16Jul 20$0.1153.5%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 446 found (cheapest 0.37% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 16$0.32$0.79$1.11$295.89$298.110.37%
$296.00Jul 16$0.86$0.34$1.20$294.80$297.200.40%
$298.00Jul 16$0.08$1.55$1.63$296.37$299.630.55%
$295.00Jul 16$1.67$0.14$1.81$293.19$296.810.61%
$297.00Jul 17$1.06$1.44$2.50$294.50$299.500.84%
$299.00Jul 16$0.03$2.48$2.51$296.49$301.510.85%
$294.00Jul 16$2.59$0.06$2.65$291.35$296.650.89%
$296.00Jul 17$1.63$1.00$2.63$293.37$298.630.89%
$298.00Jul 17$0.64$2.02$2.66$295.34$300.660.90%
$295.00Jul 17$2.30$0.68$2.98$292.02$297.981.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$294.00Jul 16$0.08$0.06$0.14$293.86$298.14
$298.00$295.00Jul 16$0.08$0.14$0.22$294.78$298.22
$301.00$292.00Jul 17$0.10$0.20$0.30$291.70$301.30
$297.00$294.00Jul 16$0.32$0.06$0.38$293.62$297.38
$300.00$292.00Jul 17$0.20$0.20$0.40$291.60$300.40
$298.00$296.00Jul 16$0.08$0.34$0.42$295.58$298.42
$301.00$293.00Jul 17$0.10$0.31$0.41$292.59$301.41
$297.00$295.00Jul 16$0.32$0.14$0.46$294.54$297.46
$300.00$293.00Jul 17$0.20$0.31$0.51$292.49$300.51
$299.00$292.00Jul 17$0.36$0.20$0.56$291.44$299.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 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
260/265270/280Aug 14$9.24$0.7612.16$255.76$279.24
255/260270/280Aug 14$9.20$0.8011.50$250.80$279.20
275/276278/280Aug 28$1.83$0.1710.76$274.17$279.83
276/277278/280Aug 28$1.82$0.1810.11$275.18$279.82
255/260275/280Aug 21$4.53$0.479.64$255.47$279.53
278/279280/282Aug 21$1.81$0.199.53$277.19$281.81
273/274278/280Aug 28$1.81$0.199.53$272.19$279.81
274/275278/280Aug 28$1.81$0.199.53$273.19$279.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 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$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.11$4.8944.45
$265.00$270.00$275.00Aug 21$0.12$4.8840.67
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 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$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. 417 found (best net $-0.01, 392 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 27-$0.01$29.99
$320.00$340.001:2Jul 28-$0.01$19.99
$250.00$270.001:2Aug 14-$8.80$11.20
$311.00$318.001:2Jul 21-$0.01$6.99
$320.00$325.001:2Jul 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-$1.52$14.48
$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 2.69%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.990.500.2%2.69%2.85%718
$297.50Aug 28$7.700.490.3%2.60%2.92%119
$298.00Aug 28$7.430.480.5%2.51%3.00%1511
$297.00Aug 21$7.150.500.2%2.41%2.57%4421.2K
$298.00Aug 21$6.590.480.5%2.22%2.71%2111.4K
$300.00Aug 28$6.380.441.2%2.15%3.32%1826
$297.00Aug 14$6.320.500.2%2.13%2.29%52143
$297.50Aug 14$6.040.490.3%2.04%2.36%4633
$299.00Aug 21$6.050.460.8%2.04%2.87%161504
$301.00Aug 28$5.880.421.5%1.98%3.49%--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 357,356
Total Puts 433,936
Put/Call Ratio 1.21
Net Difference -76,580

Prior's Put/Call Breakdown

Total Calls 384,438
Total Puts 513,043
Put/Call Ratio 1.33
Net Difference -128,605

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