Tour v342
IWM
iShares Russell 2000 ETF
$295.81 +0.01%
(7/16 12:10) ◀
|
Thursday, July 16, 2026 (12:15pm)
January 2026
|
▶ (7/16 12:20)
◀ 7/16 12:15 ▶

Option Volume

Detail
ℹ
Current (07/16 12:15pm) 857,038
Calls: 384,685 (45%)
Puts: 472,353 (55%)
Prior (07/15) 999,179
Calls: 416,112 (42%)
Puts: 583,067 (58%)
Current vs Prior -14.23%
Calls: -7.55% (Calls)
Puts: -18.99% (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 -40.69%
Calls: -33.75%
Puts: -45.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:15pm) $57.00M
Calls: $16.46M (29%)
Puts: $40.54M (71%)
Prior (07/15) $80.14M
Calls: $15.34M (19%)
Puts: $64.80M (81%)
Current vs Prior -28.88%
Calls: +7.33%
Puts: -37.45%
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 -48.82%
Calls: -52.12%
Puts: -47.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:15pm) 1.23
Prior (07/15) 1.40
Current vs Prior -12.37%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -19.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:15pm) 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 0.61% | 1.10%1.10% | 1.42%1.10% | 2.18%0.61% | 4.93%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -30.90% | -6.08%+215.54% | +21.37%-6.08% | -0.16%+73.78% | +0.33%
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 -40.40% | -17.19%+97.64% | +5.73%-21.31% | -13.84%-63.33% | -16.81%
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 -30.90% | -6.08%+215.54% | +21.37%-6.08% | -0.16%+73.78% | +0.33%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.37% | 0.90%
Calls: 1.80% | 1.07%
Puts: 2.94% | 0.72%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +1.28% | -80.22%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -8.44% | -72.10%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($40.54M). Bearish P/C ratio of 1.23 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 BEARISH
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
12:15BEARISHBEARISHBEARISH
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 1,020 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.8258.94$58.880.2%11.0030
$238.00Jul 1757.8257.94$57.880.2%--1.0080
$239.00Jul 1756.8256.94$56.880.2%--1.0021
$240.00Aug 756.3856.50$56.440.2%--1.0010
$240.00Jul 3156.1756.29$56.230.2%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2754.1354.25$54.190.2%101.00--
$330.00Aug 734.1334.25$34.190.4%90.99--
$320.00Jul 1624.1324.25$24.190.5%11.00--
$320.00Jul 1724.1324.25$24.190.5%41.00--
$320.00Aug 2124.1324.26$24.200.5%400.9394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Jul 310.050.06$0.0616.7%300.02450
$301.00Jul 170.060.07$0.0714.3%1.8K0.052.6K
$303.00Jul 200.070.08$0.0812.5%1.8K0.041.8K
$307.00Jul 230.070.08$0.0812.5%130.0312
$308.00Jul 240.080.09$0.0911.1%60.031.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 170.050.06$0.0616.7%7.1K0.0368.2K
$284.00Jul 200.050.06$0.0616.7%2070.02256
$281.00Jul 210.050.06$0.0616.7%140.02310
$277.00Jul 220.050.06$0.0616.7%60.0226
$273.00Jul 230.050.06$0.0616.7%20.01170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 467 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1635.7535.87$35.810.3%21.001
$270.00Jul 1625.7525.87$25.810.5%11.003
$280.00Jul 1615.7515.87$15.810.8%11.002
$282.50Jul 1613.2513.37$13.310.9%131.0038
$285.00Jul 1610.7510.87$10.811.1%181.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 176.136.26$6.202.1%391.00212
$303.00Jul 177.137.25$7.191.7%11.0075
$304.00Jul 178.138.24$8.191.3%101.0010
$305.00Jul 179.139.25$9.191.3%151.0034
$306.00Jul 1710.1310.25$10.191.2%741.0025

Most actively traded options today. High liquidity = easy entry/exit. 1,024 active (total vol 856.9K, top 119.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.030.04$0.0425.0%119.5K0.065.3K
$297.00Jul 160.150.16$0.166.3%91.4K0.203.3K
$299.00Jul 160.000.01$0.01100.0%31.0K0.011.9K
$296.00Jul 160.490.50$0.502.0%22.0K0.463.5K
$300.00Jul 170.130.14$0.147.1%11.6K0.1028.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.670.69$0.682.9%96.2K0.541.1K
$295.00Jul 160.290.30$0.303.3%70.0K0.292.3K
$297.00Jul 161.321.35$1.342.2%44.7K0.80687
$294.00Jul 160.110.12$0.128.3%33.5K0.142.6K
$293.00Jul 160.040.05$0.0520.0%17.9K0.061.8K

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 166.0%, max 800.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 21203.2%26.6%663.5%35.7K
$270.00Jul 16Aug 21148.1%24.0%516.5%27.1K
$350.00Jul 17Aug 2196.4%19.2%402.3%--4.6K
$345.00Jul 17Aug 2188.8%17.7%402.0%13.7K
$340.00Jul 17Aug 2881.1%16.7%386.4%1376
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28259.4%28.8%800.1%547
$320.00Jul 16Aug 21127.8%16.5%675.8%4194
$270.00Jul 16Aug 28148.1%23.7%526.1%191369
$312.50Jul 16Aug 1492.4%16.7%453.5%282
$275.00Jul 16Aug 28120.8%22.5%437.2%16360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 501 found (best R:R 89.91, 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$0.21$9.79$0.2146.62$310.21
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 14$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 29$0.11$9.89$0.1189.91$269.89
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$275.00$270.00Jul 29$0.14$4.86$0.1434.71$274.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 320.43, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$41.96$41.96$0.5477.70$281.96
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$284.00$287.50Jul 20$3.39$3.39$0.1130.82$287.39
$263.00$266.00Aug 7$2.90$2.90$0.1029.00$265.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.86$44.86$0.14320.43$305.14
$320.00$315.00Aug 21$4.76$4.76$0.2419.83$315.24
$314.00$310.00Aug 7$3.74$3.74$0.2614.38$310.26
$314.00$312.50Aug 14$1.36$1.36$0.149.71$312.64
$303.00$302.00Jul 22$0.89$0.89$0.118.09$302.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.40, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 16Jul 17$0.0633.0%18.4%
$260.00Jul 16Jul 17$0.08203.2%76.9%
$270.00Jul 16Jul 17$0.08148.1%56.1%
$284.00Jul 17Jul 20$0.0830.8%19.4%
$280.00Jul 16Jul 17$0.0993.4%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0727.9%18.3%
$309.00Jul 16Jul 31$0.1075.1%15.8%
$287.00Jul 17Jul 20$0.1126.7%18.0%
$314.00Aug 7Aug 14$0.1216.1%16.5%
$290.00Jul 16Jul 17$0.1337.7%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 461 found (cheapest 0.40% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.50$0.68$1.18$294.82$297.180.40%
$295.00Jul 16$1.11$0.30$1.41$293.59$296.410.48%
$297.00Jul 16$0.16$1.34$1.50$295.50$298.500.51%
$294.00Jul 16$1.93$0.12$2.05$291.95$296.050.69%
$298.00Jul 16$0.04$2.22$2.26$295.74$300.260.76%
$296.00Jul 17$1.27$1.38$2.65$293.35$298.650.90%
$297.00Jul 17$0.80$1.90$2.70$294.30$299.700.91%
$295.00Jul 17$1.87$0.98$2.85$292.15$297.850.96%
$293.00Jul 16$2.86$0.05$2.91$290.09$295.910.98%
$298.00Jul 17$0.47$2.58$3.05$294.95$301.051.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$293.00Jul 16$0.04$0.05$0.09$292.91$298.09
$298.00$294.00Jul 16$0.04$0.12$0.16$293.84$298.16
$297.00$293.00Jul 16$0.16$0.05$0.21$292.79$297.21
$297.00$294.00Jul 16$0.16$0.12$0.28$293.72$297.28
$298.00$295.00Jul 16$0.04$0.30$0.34$294.66$298.34
$300.00$291.00Jul 17$0.14$0.21$0.35$290.65$300.35
$297.00$295.00Jul 16$0.16$0.30$0.46$294.54$297.46
$299.00$291.00Jul 17$0.26$0.21$0.47$290.53$299.47
$300.00$292.00Jul 17$0.14$0.32$0.46$291.54$300.46
$296.00$293.00Jul 16$0.50$0.05$0.55$292.45$296.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 478 found (best R:R 25.32, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255265/270Aug 21$4.76$0.2419.83$250.24$269.76
255/260270/275Aug 21$4.68$0.3214.62$255.32$274.68
250/255270/275Aug 21$4.63$0.3712.51$250.37$274.63
260/265270/280Aug 14$9.20$0.8011.50$255.80$279.20
255/260270/280Aug 14$9.14$0.8610.63$250.86$279.14
275/276278/280Aug 28$1.81$0.199.53$274.19$279.81
289/290292/293Jul 23$0.90$0.109.00$289.10$292.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
294/295296/297Jul 23$0.90$0.109.00$294.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$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$0.09$4.9154.56
$285.00$287.00$289.00Aug 21$0.05$1.9539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$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. 408 found (best net $-0.01, 385 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-$8.22$11.78
$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-$2.21$13.79
$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. 210 found (best yield 2.78%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.210.510.1%2.78%2.84%914
$297.00Aug 28$7.630.480.4%2.58%2.98%718
$296.00Aug 21$7.380.510.1%2.49%2.56%761.2K
$297.50Aug 28$7.360.480.6%2.49%3.06%119
$298.00Aug 28$7.090.470.7%2.40%3.14%1511
$297.00Aug 21$6.810.490.4%2.30%2.70%4751.2K
$296.00Aug 14$6.550.510.1%2.21%2.28%52198
$298.00Aug 21$6.260.470.7%2.12%2.86%2451.4K
$300.00Aug 28$6.070.431.4%2.05%3.47%1826
$297.00Aug 14$5.980.480.4%2.02%2.42%63143

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 384,685
Total Puts 472,353
Put/Call Ratio 1.23
Net Difference -87,668

Prior's Put/Call Breakdown

Total Calls 416,112
Total Puts 583,067
Put/Call Ratio 1.40
Net Difference -166,955

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