Tour v342
IWM
iShares Russell 2000 ETF
$296.41 +0.22%
(7/16 11:55) ◀
|
Thursday, July 16, 2026 (12:00pm)
January 2026
|
▶ (7/16 12:05)
◀ 7/16 12:00 ▶

Option Volume

Detail
ℹ
Current (07/16 12:00pm) 801,879
Calls: 363,255 (45%)
Puts: 438,624 (55%)
Prior (07/15) 905,530
Calls: 388,542 (43%)
Puts: 516,988 (57%)
Current vs Prior -11.45%
Calls: -6.51% (Calls)
Puts: -15.16% (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 -44.50%
Calls: -37.44%
Puts: -49.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:00pm) $47.50M
Calls: $18.72M (39%)
Puts: $28.78M (61%)
Prior (07/15) $62.36M
Calls: $20.18M (32%)
Puts: $42.18M (68%)
Current vs Prior -23.82%
Calls: -7.22%
Puts: -31.77%
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 -57.35%
Calls: -45.55%
Puts: -62.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:00pm) 1.21
Prior (07/15) 1.33
Current vs Prior -9.25%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -20.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:00pm) 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 0.55% | 1.03%1.03% | 1.36%1.03% | 2.10%0.55% | 4.84%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -36.82% | -11.75%+196.50% | +15.93%-11.75% | -3.77%+58.90% | -1.32%
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 -45.51% | -22.19%+85.72% | +1.00%-26.06% | -16.95%-66.47% | -18.17%
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 -36.82% | -11.75%+196.50% | +15.93%-11.75% | -3.77%+58.90% | -1.32%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.45% | 1.64%
Calls: 2.56% | 1.29%
Puts: 2.33% | 1.99%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +4.70% | -63.96%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -5.35% | -49.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($28.78M). 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
12:00BEARISHBEARISHBEARISH
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 992 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.4258.53$58.480.2%--1.0080
$239.00Jul 1757.4257.53$57.480.2%--1.0021
$240.00Jul 1756.4256.53$56.480.2%11.0071
$241.00Jul 1755.4255.53$55.480.2%--1.0033
$240.00Aug 2157.4057.52$57.460.2%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.5353.65$53.590.2%101.00--
$330.00Aug 733.5333.65$33.590.4%91.00--
$320.00Aug 2123.5423.66$23.600.5%400.9394
$320.00Jul 1623.5323.65$23.590.5%11.00--
$320.00Jul 1723.5323.65$23.590.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.050.06$0.0616.7%114.4K0.105.3K
$304.00Jul 200.050.06$0.0616.7%1600.03131
$307.00Jul 220.050.06$0.0616.7%220.0345
$301.00Jul 170.080.09$0.0911.1%1.8K0.072.6K
$303.00Jul 200.080.09$0.0911.1%1.8K0.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 160.050.06$0.0616.7%31.5K0.072.6K
$289.00Jul 170.050.06$0.0616.7%4910.037.6K
$285.00Jul 200.050.06$0.0616.7%760.021.1K
$282.50Jul 210.050.06$0.0616.7%320.02154
$274.00Jul 230.050.06$0.0616.7%980.016

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 456 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1636.3536.47$36.410.3%21.001
$270.00Jul 1626.3526.46$26.410.4%11.003
$280.00Jul 1616.3516.46$16.410.7%11.002
$282.50Jul 1613.8513.96$13.910.8%131.0038
$285.00Jul 1611.3511.47$11.411.1%181.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 176.546.65$6.601.7%11.0075
$304.00Jul 177.537.65$7.591.6%101.0010
$305.00Jul 178.538.65$8.591.4%151.0034
$306.00Jul 179.539.65$9.591.3%591.0025
$307.00Jul 1710.5310.65$10.591.1%101.005

Most actively traded options today. High liquidity = easy entry/exit. 997 active (total vol 801.7K, top 114.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.050.06$0.0616.7%114.4K0.105.3K
$297.00Jul 160.260.27$0.273.7%84.5K0.333.3K
$299.00Jul 160.010.02$0.0250.0%29.9K0.031.9K
$296.00Jul 160.770.79$0.782.6%19.8K0.633.5K
$300.00Jul 170.170.18$0.185.6%11.4K0.1228.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.370.38$0.382.6%83.5K0.371.1K
$295.00Jul 160.140.15$0.156.7%63.2K0.172.3K
$297.00Jul 160.850.87$0.862.3%43.2K0.67687
$294.00Jul 160.050.06$0.0616.7%31.5K0.072.6K
$293.00Jul 160.020.03$0.0333.3%16.9K0.031.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 166.9%, max 783.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21199.9%26.5%654.4%35.7K
$270.00Jul 16Aug 21146.5%23.9%513.3%27.1K
$355.00Jul 17Aug 21102.3%19.6%421.4%--1.2K
$350.00Jul 17Aug 2194.9%18.9%401.5%--4.6K
$345.00Jul 17Aug 2187.4%18.0%386.5%13.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28254.3%28.8%783.2%547
$320.00Jul 16Aug 21121.2%16.4%638.0%4194
$270.00Jul 16Aug 28146.5%23.6%520.6%191369
$275.00Jul 16Aug 28120.0%22.4%435.5%16360
$312.50Jul 16Aug 1486.7%16.6%422.7%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 99.00, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$310.00$320.00Jul 30$0.23$9.77$0.2342.48$310.23
$320.00$325.00Aug 14$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 28$0.20$4.80$0.2024.00$325.20
$315.00$317.50Aug 7$0.13$2.37$0.1318.23$315.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 29$0.10$9.90$0.1099.00$269.90
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$275.00$270.00Jul 29$0.12$4.88$0.1240.67$274.88
$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. 648 found (best R:R 235.84, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$240.00$290.00Jul 27$48.74$48.74$1.2638.68$288.74
$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$44.81$44.81$0.19235.84$305.19
$310.00$303.00Jul 23$6.75$6.75$0.2527.00$303.25
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$314.00$310.00Aug 7$3.70$3.70$0.3012.33$310.30
$314.00$312.50Aug 14$1.36$1.36$0.149.71$312.64

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
$284.00Jul 17Jul 20$0.0532.0%18.8%
$260.00Jul 16Jul 17$0.07199.9%77.6%
$270.00Jul 16Jul 17$0.08146.5%56.9%
$280.00Jul 16Jul 17$0.0893.6%36.4%
$301.00Jul 16Jul 17$0.0828.8%17.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0627.4%18.3%
$287.00Jul 17Jul 20$0.0726.7%17.6%
$290.00Jul 16Jul 17$0.0839.8%23.9%
$300.00Jul 16Jul 17$0.1023.2%17.6%
$287.50Jul 16Jul 20$0.1153.4%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 449 found (cheapest 0.38% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.00Jul 16$0.27$0.86$1.13$295.87$298.130.38%
$296.00Jul 16$0.78$0.38$1.16$294.84$297.160.39%
$295.00Jul 16$1.54$0.15$1.69$293.31$296.690.57%
$298.00Jul 16$0.06$1.65$1.71$296.29$299.710.58%
$294.00Jul 16$2.47$0.06$2.53$291.47$296.530.85%
$297.00Jul 17$1.00$1.51$2.51$294.49$299.510.85%
$296.00Jul 17$1.55$1.06$2.61$293.39$298.610.88%
$299.00Jul 16$0.02$2.61$2.63$296.37$301.630.89%
$298.00Jul 17$0.60$2.11$2.71$295.29$300.710.91%
$295.00Jul 17$2.21$0.72$2.93$292.07$297.930.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$294.00Jul 16$0.06$0.06$0.12$293.88$298.12
$298.00$295.00Jul 16$0.06$0.15$0.21$294.79$298.21
$301.00$292.00Jul 17$0.09$0.22$0.31$291.69$301.31
$297.00$294.00Jul 16$0.27$0.06$0.33$293.67$297.33
$300.00$292.00Jul 17$0.18$0.22$0.40$291.60$300.40
$297.00$295.00Jul 16$0.27$0.15$0.42$294.58$297.42
$301.00$293.00Jul 17$0.09$0.33$0.42$292.58$301.42
$298.00$296.00Jul 16$0.06$0.38$0.44$295.56$298.44
$300.00$293.00Jul 17$0.18$0.33$0.51$292.49$300.51
$299.00$292.00Jul 17$0.34$0.22$0.56$291.44$299.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 26.78, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.79$0.2122.81$250.21$269.79
255/260270/275Aug 21$4.69$0.3115.13$255.31$274.69
250/255270/275Aug 21$4.66$0.3413.71$250.34$274.66
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$1.83$0.1710.76$275.17$279.83
278/279280/282Aug 21$1.82$0.1810.11$277.18$281.82
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 28$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$315.00$317.50$320.00Aug 7$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$270.00$275.00$280.00Jul 29$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$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, 394 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-$8.68$11.32
$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-$1.63$14.37
$310.00$303.001:2Jul 23-$0.09$6.91
$245.00$240.001:2Jul 24$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 202 found (best yield 2.67%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.900.500.2%2.67%2.86%718
$297.50Aug 28$7.620.490.4%2.57%2.94%119
$298.00Aug 28$7.340.480.5%2.48%3.01%1511
$297.00Aug 21$7.060.500.2%2.38%2.58%4421.2K
$298.00Aug 21$6.510.480.5%2.20%2.73%2121.4K
$300.00Aug 28$6.290.441.2%2.12%3.33%1826
$297.00Aug 14$6.240.490.2%2.11%2.30%52143
$297.50Aug 14$5.960.480.4%2.01%2.38%4633
$299.00Aug 21$5.970.460.9%2.01%2.89%161504
$301.00Aug 28$5.810.421.6%1.96%3.51%--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 363,255
Total Puts 438,624
Put/Call Ratio 1.21
Net Difference -75,369

Prior's Put/Call Breakdown

Total Calls 388,542
Total Puts 516,988
Put/Call Ratio 1.33
Net Difference -128,446

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