Tour v342
IWM
iShares Russell 2000 ETF
$296.13 +0.12%
(7/16 12:30) ◀
|
Thursday, July 16, 2026 (12:35pm)
January 2026
|
▶ (7/16 12:40)
◀ 7/16 12:35 ▶

Option Volume

Detail
ℹ
Current (07/16 12:35pm) 950,244
Calls: 421,826 (44%)
Puts: 528,418 (56%)
Prior (07/15) 1,099,581
Calls: 444,348 (40%)
Puts: 655,233 (60%)
Current vs Prior -13.58%
Calls: -5.07% (Calls)
Puts: -19.35% (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 -34.24%
Calls: -27.35%
Puts: -38.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:35pm) $58.69M
Calls: $20.03M (34%)
Puts: $38.67M (66%)
Prior (07/15) $104.28M
Calls: $15.30M (15%)
Puts: $88.98M (85%)
Current vs Prior -43.72%
Calls: +30.86%
Puts: -56.54%
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 -47.30%
Calls: -41.75%
Puts: -49.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:35pm) 1.25
Prior (07/15) 1.47
Current vs Prior -15.05%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -17.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:35pm) 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% | 1.05%1.05% | 1.37%1.05% | 2.11%0.57% | 4.86%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -34.83% | -10.52%+200.63% | +16.91%-10.51% | -3.53%+63.90% | -1.02%
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 -43.80% | -21.10%+88.31% | +1.85%-25.03% | -16.74%-65.41% | -17.93%
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 -34.83% | -10.52%+200.63% | +16.91%-10.51% | -3.53%+63.90% | -1.02%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.00% | 1.60%
Calls: 3.17% | 1.40%
Puts: 2.83% | 1.80%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +28.21% | -64.84%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +15.89% | -50.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($38.67M). Bearish P/C ratio of 1.25 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
12:35BEARISHBEARISHBEARISH
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 1,024 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.1659.26$59.210.2%11.0030
$239.00Jul 1757.1657.26$57.210.2%--1.0021
$240.00Jul 1756.1656.26$56.210.2%31.0071
$241.00Jul 1755.1655.26$55.210.2%--1.0033
$242.00Jul 1754.1654.26$54.210.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.8053.92$53.860.2%101.00--
$330.00Aug 733.8033.92$33.860.4%91.00--
$320.00Jul 1623.8023.91$23.860.5%11.00--
$320.00Jul 1723.8023.91$23.860.5%41.00--
$320.00Aug 2123.8023.93$23.870.5%400.9394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 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
$304.00Jul 210.090.10$0.1010.0%620.0592
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%230.012.0K
$285.00Jul 200.060.07$0.0714.3%870.031.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 476 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2026.2326.30$26.270.3%61.00--
$280.00Jul 2016.2116.32$16.270.7%11.008
$282.00Jul 2014.2214.33$14.280.8%11.003
$284.00Jul 2012.2412.35$12.300.9%171.00--
$260.00Jul 2136.2136.32$36.270.3%511.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 162.812.92$2.873.8%1.3K1.0081
$300.00Jul 163.803.91$3.862.8%3791.0045
$301.00Jul 164.824.91$4.871.8%3391.0037
$302.00Jul 165.825.91$5.871.5%1011.0033
$303.00Jul 166.806.91$6.861.6%1411.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,053 active (total vol 949.8K, top 125.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.030.04$0.0425.0%125.2K0.065.3K
$297.00Jul 160.200.21$0.214.8%106.3K0.243.3K
$299.00Jul 160.000.01$0.01100.0%31.2K0.011.9K
$296.00Jul 160.620.64$0.633.2%30.7K0.533.5K
$298.00Jul 170.520.54$0.533.8%12.7K0.279.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.480.49$0.492.0%103.8K0.471.1K
$295.00Jul 160.200.21$0.214.8%84.7K0.242.3K
$297.00Jul 161.041.07$1.062.8%45.5K0.76687
$294.00Jul 160.070.09$0.0825.0%41.9K0.112.6K
$293.00Jul 160.030.04$0.0425.0%20.2K0.051.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 132 strikes (avg 176.9%, max 838.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28213.4%26.3%712.5%35
$270.00Jul 16Aug 21155.9%24.0%549.0%27.1K
$275.00Jul 16Aug 28127.3%22.5%464.9%112
$355.00Jul 17Aug 21104.0%19.7%426.5%--1.2K
$350.00Jul 17Aug 2196.5%18.3%426.2%--4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28272.0%29.0%838.4%547
$320.00Jul 16Aug 21132.3%16.4%706.9%4194
$270.00Jul 16Aug 28155.9%23.7%556.9%191369
$312.50Jul 16Aug 1495.3%16.6%474.0%282
$275.00Jul 16Aug 28127.3%22.5%464.9%20360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 89.91, avg 4.26)

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
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 280.25, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$42.00$42.00$0.5084.00$282.00
$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
$250.00$270.00Aug 14$19.32$19.32$0.6828.41$269.32
$255.00$260.00Aug 21$4.82$4.82$0.1826.78$259.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.84$44.84$0.16280.25$305.16
$310.00$304.00Jul 23$5.90$5.90$0.1059.00$304.10
$320.00$315.00Aug 21$4.75$4.75$0.2519.00$315.25
$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. 72 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 16Jul 17$0.0633.1%17.8%
$260.00Jul 16Jul 17$0.07213.4%77.8%
$284.00Jul 17Jul 20$0.0731.5%19.1%
$270.00Jul 16Jul 17$0.08155.9%56.8%
$275.00Jul 16Jul 17$0.09127.3%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0726.8%18.2%
$300.00Jul 16Jul 17$0.0827.2%17.7%
$287.00Jul 17Jul 20$0.1026.1%18.0%
$290.00Jul 16Jul 17$0.1140.7%24.6%
$309.00Jul 16Jul 31$0.1177.2%15.7%

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$0.63$0.49$1.12$294.88$297.120.38%
$297.00Jul 16$0.21$1.06$1.27$295.73$298.270.43%
$295.00Jul 16$1.34$0.21$1.55$293.45$296.550.52%
$298.00Jul 16$0.04$1.91$1.95$296.05$299.950.66%
$294.00Jul 16$2.23$0.08$2.31$291.69$296.310.78%
$297.00Jul 17$0.91$1.67$2.58$294.42$299.580.87%
$296.00Jul 17$1.43$1.20$2.63$293.37$298.630.89%
$298.00Jul 17$0.53$2.30$2.83$295.17$300.830.96%
$299.00Jul 16$0.01$2.87$2.88$296.12$301.880.97%
$295.00Jul 17$2.07$0.84$2.91$292.09$297.910.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$294.00Jul 16$0.04$0.08$0.12$293.88$298.12
$298.00$295.00Jul 16$0.04$0.21$0.25$294.75$298.25
$297.00$294.00Jul 16$0.21$0.08$0.29$293.71$297.29
$301.00$292.00Jul 17$0.07$0.27$0.34$291.66$301.34
$297.00$295.00Jul 16$0.21$0.21$0.42$294.58$297.42
$300.00$292.00Jul 17$0.15$0.27$0.42$291.58$300.42
$301.00$293.00Jul 17$0.07$0.40$0.47$292.53$301.47
$298.00$296.00Jul 16$0.04$0.49$0.53$295.47$298.53
$299.00$292.00Jul 17$0.29$0.27$0.56$291.44$299.56
$300.00$293.00Jul 17$0.15$0.40$0.55$292.45$300.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 28.41, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
255/260270/275Aug 21$4.70$0.3015.67$255.30$274.70
250/255260/274Aug 28$13.02$0.9813.29$241.98$273.02
250/255270/275Aug 21$4.64$0.3612.89$250.36$274.64
245/250260/274Aug 28$12.99$1.0112.86$237.01$272.99
260/265270/280Aug 14$9.21$0.7911.66$255.79$279.21
255/260270/280Aug 14$9.15$0.8510.76$250.85$279.15
275/276278/280Aug 28$1.81$0.199.53$274.19$279.81
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 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
$265.00$270.00$275.00Aug 21$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-0.01, 387 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-$8.48$11.52
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$6.31$8.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$1.88$14.12
$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. 194 found (best yield 2.63%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.780.490.3%2.63%2.92%718
$297.50Aug 28$7.500.480.5%2.53%3.00%119
$298.00Aug 28$7.230.470.6%2.44%3.07%2511
$297.00Aug 21$6.960.490.3%2.35%2.64%4831.2K
$298.00Aug 21$6.400.470.6%2.16%2.79%2451.4K
$300.00Aug 28$6.180.431.3%2.09%3.39%2226
$297.00Aug 14$6.120.490.3%2.07%2.36%63143
$299.00Aug 21$5.860.451.0%1.98%2.95%169504
$297.50Aug 14$5.840.480.5%1.97%2.43%4833
$301.00Aug 28$5.700.411.6%1.92%3.57%--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 421,826
Total Puts 528,418
Put/Call Ratio 1.25
Net Difference -106,592

Prior's Put/Call Breakdown

Total Calls 444,348
Total Puts 655,233
Put/Call Ratio 1.47
Net Difference -210,885

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