Tour v342
IWM
iShares Russell 2000 ETF
$295.97 +0.07%
(7/16 12:25) ◀
|
Thursday, July 16, 2026 (12:30pm)
January 2026
|
▶ (7/16 12:35)
◀ 7/16 12:30 ▶

Option Volume

Detail
ℹ
Current (07/16 12:30pm) 931,560
Calls: 412,068 (44%)
Puts: 519,492 (56%)
Prior (07/15) 1,084,656
Calls: 437,035 (40%)
Puts: 647,621 (60%)
Current vs Prior -14.11%
Calls: -5.71% (Calls)
Puts: -19.78% (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 -35.53%
Calls: -29.03%
Puts: -39.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:30pm) $59.30M
Calls: $18.26M (31%)
Puts: $41.04M (69%)
Prior (07/15) $96.42M
Calls: $17.00M (18%)
Puts: $79.42M (82%)
Current vs Prior -38.50%
Calls: +7.41%
Puts: -48.33%
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 -46.75%
Calls: -46.88%
Puts: -46.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:30pm) 1.26
Prior (07/15) 1.48
Current vs Prior -14.92%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -16.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:30pm) 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% | 1.40%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 -30.55% | -6.13%+215.36% | +19.58%-6.13% | -0.06%+74.67% | +0.35%
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 -40.10% | -17.23%+97.54% | +4.17%-21.36% | -13.75%-63.14% | -16.79%
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 -30.55% | -6.13%+215.36% | +19.58%-6.13% | -0.06%+74.67% | +0.35%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 1.54%
Calls: 3.25% | 1.52%
Puts: 5.26% | 1.56%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +81.62% | -66.15%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +64.18% | -52.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($41.04M). Bearish P/C ratio of 1.26 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
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
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 955 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 211.811.82$1.820.5%7940.2020.6K
$296.00Aug 217.477.54$7.510.9%870.511.2K
$282.50Jul 1613.4213.55$13.491.0%131.0038
$280.00Jul 1615.9016.06$15.981.0%11.002
$297.00Aug 216.896.96$6.931.0%4770.491.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Jul 1616.4416.60$16.521.0%271.00--
$310.00Jul 1613.9514.09$14.021.0%941.00--
$299.00Jul 223.923.96$3.941.0%2230.70837
$311.00Jul 1614.9415.10$15.021.1%961.00--
$309.00Jul 1612.9513.09$13.021.1%681.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 262 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 240.050.06$0.0616.7%--0.02794
$301.00Jul 170.060.07$0.0714.3%1.8K0.052.6K
$306.00Jul 230.100.12$0.1118.2%20.0519
$311.00Jul 290.110.13$0.1216.7%10.04--
$302.00Jul 200.120.13$0.137.7%2940.07152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Jul 220.050.06$0.0616.7%60.0226
$269.00Jul 240.050.06$0.0616.7%30.01735
$285.00Jul 200.060.07$0.0714.3%870.031.1K
$278.00Jul 220.060.07$0.0714.3%60.0285
$274.00Jul 230.060.07$0.0714.3%980.026

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2026.0827.27$26.674.5%61.00--
$280.00Jul 2016.0617.11$16.596.3%11.008
$282.00Jul 2013.8714.49$14.184.4%11.003
$284.00Jul 2011.9212.53$12.235.0%171.00--
$276.00Jul 2220.1320.93$20.533.9%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 162.973.10$3.044.3%1.3K1.0081
$300.00Jul 163.964.10$4.033.5%3741.0045
$301.00Jul 164.965.10$5.032.8%3391.0037
$302.00Jul 165.966.09$6.032.2%1001.0033
$303.00Jul 166.967.10$7.032.0%1411.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,049 active (total vol 931.1K, top 124.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.020.03$0.0333.3%124.1K0.055.3K
$297.00Jul 160.160.17$0.175.9%101.2K0.203.3K
$299.00Jul 160.000.01$0.01100.0%31.0K0.011.9K
$296.00Jul 160.540.56$0.553.6%28.8K0.473.5K
$298.00Jul 170.470.49$0.484.2%12.6K0.259.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.560.59$0.575.3%101.8K0.531.1K
$295.00Jul 160.250.26$0.263.8%82.4K0.292.3K
$297.00Jul 161.171.21$1.193.4%45.3K0.80687
$294.00Jul 160.100.11$0.119.1%41.4K0.142.6K
$293.00Jul 160.040.05$0.0520.0%19.9K0.071.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 178.2%, max 822.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28210.0%26.3%698.1%35
$270.00Jul 16Aug 21153.1%24.1%535.7%27.1K
$275.00Jul 16Aug 28124.9%22.6%452.1%112
$350.00Jul 17Aug 2196.8%18.3%427.8%--4.6K
$345.00Jul 17Aug 2189.2%16.9%427.4%13.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28268.0%29.1%822.0%547
$320.00Jul 16Aug 21131.9%16.4%703.5%4194
$270.00Jul 16Aug 28153.1%23.8%542.4%191369
$312.50Jul 16Aug 1495.3%16.7%470.5%282
$275.00Jul 16Aug 28124.9%22.6%452.1%20360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 82.33, avg 4.14)

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$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 14$0.15$4.85$0.1532.33$320.15
$325.00$330.00Aug 28$0.18$4.82$0.1826.78$325.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 29$0.12$9.88$0.1282.33$269.88
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$275.00$270.00Jul 29$0.13$4.87$0.1337.46$274.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 674 found (best R:R 136.10, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$42.19$42.19$0.31136.10$282.19
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$245.00$250.00Jul 31$4.86$4.86$0.1434.71$249.86
$272.00$275.00Jul 31$2.90$2.90$0.1029.00$274.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$312.50Jul 16$7.20$7.20$0.3024.00$312.80
$311.00$308.00Jul 17$2.83$2.83$0.1716.65$308.17
$314.00$310.00Aug 7$3.68$3.68$0.3211.50$310.32
$320.00$315.00Aug 21$4.59$4.59$0.4111.20$315.41
$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 $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 16Jul 17$0.0633.9%18.4%
$240.00Jul 17Jul 24$0.11120.5%45.3%
$283.00Jul 17Jul 21$0.1129.4%20.4%
$300.00Jul 16Jul 17$0.1328.1%18.1%
$290.00Jul 16Jul 17$0.1639.1%24.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0828.1%18.7%
$311.00Jul 16Jul 17$0.0987.7%32.1%
$287.00Jul 17Jul 20$0.1026.9%18.3%
$300.00Jul 16Jul 17$0.1128.1%18.1%
$290.00Jul 16Jul 17$0.1239.1%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.38% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.55$0.57$1.12$294.88$297.120.38%
$297.00Jul 16$0.17$1.19$1.36$295.64$298.360.46%
$295.00Jul 16$1.23$0.26$1.49$293.51$296.490.50%
$298.00Jul 16$0.03$2.07$2.10$295.90$300.100.71%
$294.00Jul 16$2.11$0.11$2.22$291.78$296.220.75%
$296.00Jul 17$1.34$1.28$2.62$293.38$298.620.89%
$297.00Jul 17$0.84$1.78$2.62$294.38$299.620.89%
$295.00Jul 17$1.97$0.90$2.87$292.13$297.870.97%
$298.00Jul 17$0.48$2.47$2.95$295.05$300.951.00%
$299.00Jul 16$0.01$3.04$3.05$295.95$302.051.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.07% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 16$0.17$0.05$0.22$292.78$297.22
$297.00$294.00Jul 16$0.17$0.11$0.28$293.72$297.28
$300.00$291.00Jul 17$0.14$0.20$0.34$290.66$300.34
$297.00$295.00Jul 16$0.17$0.26$0.43$294.57$297.43
$300.00$292.00Jul 17$0.14$0.29$0.43$291.57$300.43
$299.00$291.00Jul 17$0.27$0.20$0.47$290.53$299.47
$299.00$292.00Jul 17$0.27$0.29$0.56$291.44$299.56
$296.00$293.00Jul 16$0.55$0.05$0.60$292.40$296.60
$300.00$293.00Jul 17$0.14$0.44$0.58$292.42$300.58
$296.00$294.00Jul 16$0.55$0.11$0.66$293.34$296.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 26.78, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.78$0.2221.73$250.22$269.78
273/274278/280Aug 28$1.88$0.1215.67$272.12$279.88
271/272278/280Aug 28$1.87$0.1314.38$270.13$279.87
274/275278/280Aug 28$1.87$0.1314.38$273.13$279.87
250/255260/274Aug 28$13.04$0.9613.58$241.96$273.04
260/265270/280Aug 14$9.31$0.6913.49$255.69$279.31
245/250260/274Aug 28$13.01$0.9913.14$236.99$273.01
255/260270/280Aug 14$9.24$0.7612.16$250.76$279.24
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 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
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$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$0.11$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. 411 found (best net $-0.01, 388 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-$8.52$11.48
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$6.22$8.78
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-$1.85$14.15
$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. 210 found (best yield 2.80%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.290.510.0%2.80%2.81%914
$297.00Aug 28$7.710.480.3%2.60%2.95%718
$296.00Aug 21$7.470.510.0%2.52%2.53%871.2K
$297.50Aug 28$7.410.480.5%2.50%3.02%119
$298.00Aug 28$7.160.470.7%2.42%3.11%1511
$297.00Aug 21$6.890.490.3%2.33%2.68%4771.2K
$296.00Aug 14$6.630.510.0%2.24%2.25%52198
$298.00Aug 21$6.340.470.7%2.14%2.83%2451.4K
$300.00Aug 28$6.100.431.4%2.06%3.42%2226
$297.00Aug 14$6.050.480.3%2.04%2.39%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 412,068
Total Puts 519,492
Put/Call Ratio 1.26
Net Difference -107,424

Prior's Put/Call Breakdown

Total Calls 437,035
Total Puts 647,621
Put/Call Ratio 1.48
Net Difference -210,586

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