Tour v342
IWM
iShares Russell 2000 ETF
$296.20 +0.15%
(7/16 12:00) ◀
|
Thursday, July 16, 2026 (12:05pm)
January 2026
|
▶ (7/16 12:10)
◀ 7/16 12:05 ▶

Option Volume

Detail
ℹ
Current (07/16 12:05pm) 815,976
Calls: 368,857 (45%)
Puts: 447,119 (55%)
Prior (07/15) 924,853
Calls: 399,284 (43%)
Puts: 525,569 (57%)
Current vs Prior -11.77%
Calls: -7.62% (Calls)
Puts: -14.93% (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 -43.53%
Calls: -36.47%
Puts: -48.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:05pm) $50.67M
Calls: $18.15M (36%)
Puts: $32.52M (64%)
Prior (07/15) $66.00M
Calls: $17.83M (27%)
Puts: $48.17M (73%)
Current vs Prior -23.23%
Calls: +1.80%
Puts: -32.49%
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 -54.50%
Calls: -47.19%
Puts: -57.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:05pm) 1.21
Prior (07/15) 1.32
Current vs Prior -7.91%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -20.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:05pm) 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% | 1.06%1.06% | 1.38%1.06% | 2.11%0.57% | 4.85%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -34.46% | -9.67%+203.48% | +18.33%-9.67% | -3.39%+64.82% | -1.18%
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 -43.48% | -20.35%+90.09% | +3.08%-24.32% | -16.62%-65.22% | -18.06%
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 -34.46% | -9.67%+203.48% | +18.33%-9.67% | -3.39%+64.82% | -1.18%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.43% | 0.94%
Calls: 2.94% | 0.68%
Puts: 3.92% | 1.20%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +46.58% | -79.34%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +32.51% | -70.86%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($32.52M). 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
12:05BEARISHBEARISHBEARISH
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 1,003 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1756.2256.33$56.280.2%11.0071
$237.00Jul 1759.2259.34$59.280.2%11.0030
$238.00Jul 1758.2258.34$58.280.2%--1.0080
$239.00Jul 1757.2257.34$57.280.2%--1.0021
$240.00Aug 2157.2057.32$57.260.2%11.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.7353.85$53.790.2%101.00--
$330.00Aug 733.7233.85$33.780.4%91.00--
$320.00Jul 1623.7323.85$23.790.5%11.00--
$320.00Jul 1723.7323.85$23.790.5%41.00--
$320.00Aug 2123.7323.86$23.800.5%400.9394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.050.06$0.0616.7%115.6K0.105.3K
$311.00Jul 270.050.06$0.0616.7%10.02--
$317.50Jul 310.050.06$0.0616.7%300.02450
$309.00Jul 240.060.07$0.0714.3%--0.03794
$306.00Jul 220.070.08$0.0812.5%1340.0483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 210.050.06$0.0616.7%1290.02633
$278.00Jul 220.050.06$0.0616.7%60.0285
$274.00Jul 230.050.06$0.0616.7%980.016
$270.00Jul 240.050.06$0.0616.7%130.012.0K
$289.00Jul 170.060.07$0.0714.3%4930.047.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 460 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2756.4056.52$56.460.2%181.00--
$240.00Aug 2157.2057.32$57.260.2%11.002.8K
$245.00Aug 2152.2852.41$52.350.2%--1.00577
$250.00Aug 2147.3847.51$47.450.3%--1.004.5K
$260.00Jul 1636.1536.27$36.210.3%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 163.753.85$3.802.6%3621.0045
$301.00Jul 164.764.85$4.811.9%3391.0037
$302.00Jul 165.765.85$5.811.5%1001.0033
$303.00Jul 166.756.85$6.801.5%1411.0020
$304.00Jul 167.757.85$7.801.3%691.0011

Most actively traded options today. High liquidity = easy entry/exit. 1,008 active (total vol 815.8K, top 115.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.050.06$0.0616.7%115.6K0.105.3K
$297.00Jul 160.230.24$0.244.2%86.5K0.293.3K
$299.00Jul 160.010.02$0.0250.0%30.2K0.031.9K
$296.00Jul 160.670.69$0.682.9%20.1K0.583.5K
$300.00Jul 170.160.17$0.175.9%11.4K0.1128.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.470.48$0.482.1%86.5K0.421.1K
$295.00Jul 160.190.20$0.205.0%64.2K0.202.3K
$297.00Jul 161.001.04$1.023.9%43.8K0.71687
$294.00Jul 160.070.08$0.0812.5%31.7K0.092.6K
$293.00Jul 160.020.03$0.0333.3%17.0K0.041.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 131 strikes (avg 166.3%, max 791.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21201.1%26.5%660.1%35.7K
$270.00Jul 16Aug 21147.1%23.8%517.2%27.1K
$355.00Jul 17Aug 21102.7%19.7%422.2%--1.2K
$350.00Jul 17Aug 2195.4%19.0%402.4%--4.6K
$345.00Jul 17Aug 2187.8%17.6%400.3%13.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28256.1%28.7%791.2%547
$320.00Jul 16Aug 21123.2%16.5%647.7%4194
$270.00Jul 16Aug 28147.1%23.5%525.2%191369
$275.00Jul 16Aug 28120.4%22.3%439.0%16360
$312.50Jul 16Aug 1488.4%16.6%431.5%282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 99.00, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$310.00$320.00Jul 30$0.22$9.78$0.2244.45$310.22
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$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
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
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$275.00$270.00Jul 29$0.13$4.87$0.1337.46$274.87
$255.00$250.00Aug 28$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 660 found (best R:R 249.00, avg 2.44)

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$4.87$4.87$0.1337.46$254.87
$240.00$290.00Jul 27$48.68$48.68$1.3236.88$288.68
$250.00$270.00Aug 14$19.33$19.33$0.6728.85$269.33
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.82$44.82$0.18249.00$305.18
$310.00$303.00Jul 23$6.78$6.78$0.2230.82$303.22
$320.00$315.00Aug 21$4.74$4.74$0.2618.23$315.26
$314.00$310.00Aug 7$3.72$3.72$0.2813.29$310.28
$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. 73 found (avg debit $0.38, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 16Jul 17$0.07201.1%77.4%
$284.00Jul 17Jul 20$0.0731.6%18.6%
$270.00Jul 16Jul 17$0.08147.1%56.7%
$301.00Jul 16Jul 17$0.0830.0%18.1%
$280.00Jul 16Jul 17$0.0993.7%36.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0727.0%18.1%
$300.00Jul 16Jul 17$0.0924.4%17.9%
$287.00Jul 17Jul 20$0.0926.3%17.7%
$290.00Jul 16Jul 17$0.1039.2%24.0%
$309.00Jul 16Jul 31$0.1171.4%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 453 found (cheapest 0.39% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.68$0.48$1.16$294.84$297.160.39%
$297.00Jul 16$0.24$1.02$1.26$295.74$298.260.43%
$295.00Jul 16$1.41$0.20$1.61$293.39$296.610.54%
$298.00Jul 16$0.06$1.85$1.91$296.09$299.910.64%
$294.00Jul 16$2.29$0.08$2.37$291.63$296.370.80%
$297.00Jul 17$0.95$1.66$2.61$294.39$299.610.88%
$296.00Jul 17$1.47$1.18$2.65$293.35$298.650.89%
$299.00Jul 16$0.02$2.81$2.83$296.17$301.830.96%
$298.00Jul 17$0.57$2.27$2.84$295.16$300.840.96%
$295.00Jul 17$2.12$0.82$2.94$292.06$297.940.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$294.00Jul 16$0.06$0.08$0.14$293.86$298.14
$298.00$295.00Jul 16$0.06$0.20$0.26$294.74$298.26
$297.00$294.00Jul 16$0.24$0.08$0.32$293.68$297.32
$301.00$292.00Jul 17$0.09$0.26$0.35$291.65$301.35
$297.00$295.00Jul 16$0.24$0.20$0.44$294.56$297.44
$300.00$292.00Jul 17$0.17$0.26$0.43$291.57$300.43
$301.00$293.00Jul 17$0.09$0.39$0.48$292.52$301.48
$298.00$296.00Jul 16$0.06$0.48$0.54$295.46$298.54
$300.00$293.00Jul 17$0.17$0.39$0.56$292.44$300.56
$299.00$292.00Jul 17$0.32$0.26$0.58$291.42$299.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 26.78, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
255/260270/275Aug 21$4.69$0.3115.13$255.31$274.69
260/265270/280Aug 14$9.24$0.7612.16$255.76$279.24
255/260270/280Aug 14$9.18$0.8211.20$250.82$279.18
276/277278/280Aug 28$1.82$0.1810.11$275.18$279.82
255/260275/280Aug 21$4.51$0.499.20$255.49$279.51
289/290292/293Jul 23$0.90$0.109.00$289.10$292.90
288/289292/293Jul 29$0.90$0.109.00$288.10$292.90
287/288291/292Jul 30$0.90$0.109.00$287.10$291.90
281/282283/285Aug 14$1.80$0.209.00$280.20$284.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 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
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$265.00$270.00$275.00Aug 21$0.13$4.8737.46
$315.00$317.50$320.00Aug 14$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$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. 415 found (best net $-0.01, 391 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-$8.53$11.47
$335.00$345.001:2Aug 14$0.00$10.00
$311.00$318.001:2Jul 21-$0.01$6.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$1.84$14.16
$310.00$303.001:2Jul 23-$0.23$6.77
$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. 202 found (best yield 2.64%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.810.490.3%2.64%2.91%718
$297.50Aug 28$7.530.480.4%2.54%2.98%119
$298.00Aug 28$7.250.480.6%2.45%3.06%1511
$297.00Aug 21$6.970.490.3%2.35%2.62%4751.2K
$298.00Aug 21$6.420.470.6%2.17%2.78%2451.4K
$300.00Aug 28$6.210.441.3%2.10%3.38%1826
$297.00Aug 14$6.150.490.3%2.08%2.35%52143
$299.00Aug 21$5.890.450.9%1.99%2.93%161504
$297.50Aug 14$5.870.480.4%1.98%2.42%4833
$301.00Aug 28$5.720.421.6%1.93%3.55%--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 368,857
Total Puts 447,119
Put/Call Ratio 1.21
Net Difference -78,262

Prior's Put/Call Breakdown

Total Calls 399,284
Total Puts 525,569
Put/Call Ratio 1.32
Net Difference -126,285

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