Tour v342
IWM
iShares Russell 2000 ETF
$296.41 +0.22%
(7/16 12:05) ◀
|
Thursday, July 16, 2026 (12:10pm)
January 2026
|
▶ (7/16 12:15)
◀ 7/16 12:10 ▶

Option Volume

Detail
ℹ
Current (07/16 12:10pm) 831,073
Calls: 374,424 (45%)
Puts: 456,649 (55%)
Prior (07/15) 944,521
Calls: 405,929 (43%)
Puts: 538,592 (57%)
Current vs Prior -12.01%
Calls: -7.76% (Calls)
Puts: -15.21% (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 -42.48%
Calls: -35.52%
Puts: -47.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:10pm) $51.02M
Calls: $20.08M (39%)
Puts: $30.93M (61%)
Prior (07/15) $69.66M
Calls: $17.26M (25%)
Puts: $52.40M (75%)
Current vs Prior -26.76%
Calls: +16.37%
Puts: -40.97%
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 -54.19%
Calls: -41.58%
Puts: -59.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:10pm) 1.22
Prior (07/15) 1.33
Current vs Prior -8.08%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -19.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:10pm) 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% | 2.12%0.57% | 4.85%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -34.89% | -9.15%+205.23% | +17.96%-9.15% | -2.99%+63.76% | -1.11%
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 -43.85% | -19.90%+91.19% | +2.76%-23.88% | -16.28%-65.44% | -18.00%
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 -34.89% | -9.15%+205.23% | +17.96%-9.15% | -2.99%+63.76% | -1.11%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 1.58%
Calls: 2.53% | 1.89%
Puts: 2.22% | 1.28%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +1.71% | -65.27%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -8.06% | -51.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($30.93M). Bearish P/C ratio of 1.22 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
12:10BEARISHBEARISHBEARISH
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 1,015 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2756.5956.70$56.650.2%181.00--
$238.00Jul 1758.4058.52$58.460.2%--1.0080
$239.00Jul 1757.4057.52$57.460.2%--1.0021
$244.00Jul 1752.4152.52$52.470.2%--1.0034
$240.00Aug 756.9657.08$57.020.2%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.5553.66$53.610.2%101.00--
$330.00Aug 733.5433.67$33.610.4%91.00--
$320.00Jul 1623.5523.66$23.610.5%11.00--
$320.00Jul 1723.5523.66$23.610.5%41.00--
$320.00Aug 2123.5523.68$23.620.6%400.9394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 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%1610.03131
$307.00Jul 220.050.06$0.0616.7%220.0345
$317.50Jul 310.050.06$0.0616.7%300.02450
$298.00Jul 160.070.08$0.0812.5%116.9K0.125.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 170.050.06$0.0616.7%5170.037.6K
$285.00Jul 200.050.06$0.0616.7%780.021.1K
$282.00Jul 210.050.06$0.0616.7%1290.02633
$282.50Jul 210.050.06$0.0616.7%320.02154
$278.00Jul 220.050.06$0.0616.7%60.0285

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 461 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1636.3436.45$36.400.3%21.001
$270.00Jul 1626.3426.45$26.400.4%11.003
$280.00Jul 1616.3416.45$16.400.7%11.002
$282.50Jul 1613.8513.95$13.900.7%131.0038
$285.00Jul 1611.3511.45$11.400.9%181.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 176.556.65$6.601.5%11.0075
$304.00Jul 177.557.66$7.611.4%101.0010
$305.00Jul 178.558.66$8.611.3%151.0034
$306.00Jul 179.559.66$9.611.1%641.0025
$307.00Jul 1710.5510.66$10.611.0%101.005

Most actively traded options today. High liquidity = easy entry/exit. 1,012 active (total vol 830.9K, top 116.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.070.08$0.0812.5%116.9K0.125.3K
$297.00Jul 160.280.29$0.293.4%88.6K0.333.3K
$299.00Jul 160.010.02$0.0250.0%30.6K0.031.9K
$296.00Jul 160.780.80$0.792.5%20.6K0.613.5K
$300.00Jul 170.180.20$0.1910.5%11.4K0.1328.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.400.41$0.412.4%91.2K0.391.1K
$295.00Jul 160.160.17$0.175.9%65.8K0.192.3K
$297.00Jul 160.890.91$0.902.2%44.1K0.67687
$294.00Jul 160.060.07$0.0714.3%32.2K0.082.6K
$293.00Jul 160.030.04$0.0425.0%17.3K0.041.8K

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 168.2%, max 802.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21204.1%26.5%671.0%35.7K
$270.00Jul 16Aug 21149.5%23.9%526.7%27.1K
$355.00Jul 17Aug 21102.7%19.6%423.0%--1.2K
$350.00Jul 17Aug 2195.3%18.9%403.1%--4.6K
$345.00Jul 17Aug 2187.7%17.5%401.0%13.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28259.8%28.8%802.3%547
$320.00Jul 16Aug 21124.1%16.5%652.8%4194
$270.00Jul 16Aug 28149.5%23.6%533.6%191369
$275.00Jul 16Aug 28122.5%22.4%447.1%16360
$312.50Jul 16Aug 1488.9%16.7%433.0%282

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 99.00, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.23$9.77$0.2342.48$310.23
$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$0.20$4.80$0.2024.00$325.20
$315.00$317.50Aug 7$0.12$2.38$0.1219.83$315.12
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. 657 found (best R:R 235.84, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$290.00Jul 27$48.72$48.72$1.2838.06$288.72
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$250.00$270.00Aug 14$19.34$19.34$0.6629.30$269.34
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
$282.00$286.00Jul 22$3.84$3.84$0.1624.00$285.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.81$44.81$0.19235.84$305.19
$310.00$304.00Jul 23$5.87$5.87$0.1345.15$304.13
$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$1.35$1.35$0.159.00$312.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0632.0%19.5%
$260.00Jul 16Jul 17$0.07204.1%77.8%
$270.00Jul 16Jul 17$0.07149.5%57.0%
$280.00Jul 16Jul 17$0.0895.4%36.4%
$285.00Jul 16Jul 17$0.0968.2%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0627.3%18.3%
$287.00Jul 17Jul 20$0.0826.7%17.9%
$290.00Jul 16Jul 17$0.0940.4%24.4%
$300.00Jul 16Jul 17$0.1124.0%18.4%
$287.50Jul 16Jul 20$0.1254.4%17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 455 found (cheapest 0.40% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.79$0.41$1.20$294.80$297.200.40%
$297.00Jul 16$0.29$0.90$1.19$295.81$298.190.40%
$295.00Jul 16$1.56$0.17$1.73$293.27$296.730.58%
$298.00Jul 16$0.08$1.69$1.77$296.23$299.770.60%
$294.00Jul 16$2.46$0.07$2.53$291.47$296.530.85%
$297.00Jul 17$1.04$1.56$2.60$294.40$299.600.88%
$299.00Jul 16$0.02$2.62$2.64$296.36$301.640.89%
$296.00Jul 17$1.59$1.11$2.70$293.30$298.700.91%
$298.00Jul 17$0.63$2.14$2.77$295.23$300.770.93%
$295.00Jul 17$2.25$0.77$3.02$291.98$298.021.02%

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$0.08$0.07$0.15$293.85$298.15
$298.00$295.00Jul 16$0.08$0.17$0.25$294.75$298.25
$301.00$292.00Jul 17$0.10$0.24$0.34$291.66$301.34
$297.00$294.00Jul 16$0.29$0.07$0.36$293.64$297.36
$300.00$292.00Jul 17$0.19$0.24$0.43$291.57$300.43
$297.00$295.00Jul 16$0.29$0.17$0.46$294.54$297.46
$301.00$293.00Jul 17$0.10$0.36$0.46$292.54$301.46
$298.00$296.00Jul 16$0.08$0.41$0.49$295.51$298.49
$300.00$293.00Jul 17$0.19$0.36$0.55$292.45$300.55
$299.00$292.00Jul 17$0.36$0.24$0.60$291.40$299.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 25.32, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255265/270Aug 21$4.78$0.2221.73$250.22$269.78
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$9.23$0.7711.99$255.77$279.23
255/260270/280Aug 14$9.19$0.8111.35$250.81$279.19
278/279280/282Aug 21$1.81$0.199.53$277.19$281.81
276/277278/280Aug 28$1.81$0.199.53$275.19$279.81
273/274275/278Aug 28$2.71$0.299.34$271.29$277.71
255/260275/280Aug 21$4.51$0.499.20$255.49$279.51

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$0.10$4.9049.00
$265.00$270.00$275.00Aug 21$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$270.00$275.00$280.00Jul 29$0.11$4.8944.45

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, 390 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
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$1.65$14.35
$245.00$240.001:2Jul 24$0.00$5.00
$275.00$270.001:2Jul 16-$0.01$4.99
$260.00$255.001:2Jul 24-$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 2.67%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.920.500.2%2.67%2.87%718
$297.50Aug 28$7.630.490.4%2.57%2.94%119
$298.00Aug 28$7.360.480.5%2.48%3.02%1511
$297.00Aug 21$7.080.490.2%2.39%2.59%4751.2K
$298.00Aug 21$6.530.480.5%2.20%2.74%2451.4K
$300.00Aug 28$6.300.441.2%2.13%3.34%1826
$297.00Aug 14$6.240.490.2%2.11%2.30%63143
$299.00Aug 21$5.990.450.9%2.02%2.89%161504
$297.50Aug 14$5.970.480.4%2.01%2.38%4833
$301.00Aug 28$5.820.421.6%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 374,424
Total Puts 456,649
Put/Call Ratio 1.22
Net Difference -82,225

Prior's Put/Call Breakdown

Total Calls 405,929
Total Puts 538,592
Put/Call Ratio 1.33
Net Difference -132,663

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