Tour v342
IWM
iShares Russell 2000 ETF
$296.09 +0.11%
(7/16 12:35) ◀
|
Thursday, July 16, 2026 (12:40pm)
January 2026
|
▶ (7/16 12:45)
◀ 7/16 12:40 ▶

Option Volume

Detail
ℹ
Current (07/16 12:40pm) 960,969
Calls: 426,703 (44%)
Puts: 534,266 (56%)
Prior (07/15) 1,111,277
Calls: 449,419 (40%)
Puts: 661,858 (60%)
Current vs Prior -13.53%
Calls: -5.05% (Calls)
Puts: -19.28% (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 -33.49%
Calls: -26.51%
Puts: -38.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:40pm) $60.00M
Calls: $20.20M (34%)
Puts: $39.80M (66%)
Prior (07/15) $103.12M
Calls: $16.21M (16%)
Puts: $86.90M (84%)
Current vs Prior -41.81%
Calls: +24.60%
Puts: -54.20%
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 -46.12%
Calls: -41.24%
Puts: -48.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:40pm) 1.25
Prior (07/15) 1.47
Current vs Prior -14.98%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -17.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:40pm) 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 0.58% | 1.05%1.05% | 1.37%1.05% | 2.11%0.58% | 4.86%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -33.66% | -10.21%+201.67% | +17.22%-10.21% | -3.51%+66.83% | -1.00%
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 -42.79% | -20.83%+88.95% | +2.11%-24.77% | -16.73%-64.79% | -17.91%
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 -33.66% | -10.21%+201.67% | +17.22%-10.21% | -3.51%+66.83% | -1.00%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 0.94%
Calls: 1.61% | 0.71%
Puts: 3.64% | 1.17%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +11.97% | -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 +1.21% | -70.86%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($39.80M). 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
12:40BEARISHBEARISHBEARISH
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 1,017 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1757.1257.23$57.180.2%--1.0021
$240.00Aug 2157.1057.21$57.160.2%11.002.8K
$240.00Jul 1756.1256.23$56.180.2%31.0071
$237.00Jul 1759.1159.23$59.170.2%11.0030
$242.00Jul 1754.1254.23$54.180.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.8453.96$53.900.2%101.00--
$330.00Aug 733.8433.96$33.900.4%91.00--
$320.00Jul 1623.8423.95$23.900.5%11.00--
$320.00Jul 1723.8423.96$23.900.5%41.00--
$320.00Aug 2123.8423.97$23.910.5%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 170.070.08$0.0812.5%1.9K0.062.6K
$303.00Jul 200.070.08$0.0812.5%1.8K0.051.8K
$307.00Jul 230.070.08$0.0812.5%130.0312
$308.00Jul 240.080.09$0.0911.1%180.031.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$282.50Jul 210.060.07$0.0714.3%350.02154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 477 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1636.0536.16$36.100.3%21.001
$270.00Jul 1626.0526.16$26.110.4%11.003
$275.00Jul 1621.0521.16$21.110.5%11.001
$280.00Jul 1616.0516.16$16.110.7%11.002
$282.50Jul 1613.5513.65$13.600.7%131.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 176.856.96$6.901.6%21.0075
$304.00Jul 177.857.96$7.901.4%101.0010
$305.00Jul 178.858.96$8.911.2%151.0034
$306.00Jul 179.849.95$9.901.1%741.0025
$307.00Jul 1710.8410.95$10.901.0%101.005

Most actively traded options today. High liquidity = easy entry/exit. 1,055 active (total vol 960.5K, top 125.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.040.05$0.0520.0%125.6K0.085.3K
$297.00Jul 160.190.20$0.205.0%109.0K0.253.3K
$296.00Jul 160.610.62$0.621.6%31.3K0.533.5K
$299.00Jul 160.000.01$0.01100.0%31.2K0.011.9K
$298.00Jul 170.520.53$0.531.9%12.8K0.289.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.500.52$0.513.9%105.1K0.471.1K
$295.00Jul 160.210.22$0.224.5%86.1K0.242.3K
$297.00Jul 161.081.12$1.103.6%45.7K0.75687
$294.00Jul 160.080.09$0.0911.1%42.4K0.112.6K
$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 179.5%, max 853.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28216.4%26.2%724.7%35
$270.00Jul 16Aug 21158.0%24.1%557.1%27.1K
$275.00Jul 16Aug 28129.1%22.5%473.1%112
$355.00Jul 17Aug 21104.2%19.7%427.5%--1.2K
$350.00Jul 17Aug 2196.7%18.3%427.1%--4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28275.8%28.9%853.1%547
$320.00Jul 16Aug 21134.2%16.4%718.2%4194
$270.00Jul 16Aug 28158.0%23.7%565.9%191369
$312.50Jul 16Aug 1496.6%16.6%482.3%282
$275.00Jul 16Aug 28129.1%22.5%473.1%20360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 89.91, avg 4.24)

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. 677 found (best R:R 299.00, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$41.99$41.99$0.5182.33$281.99
$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$19.33$19.33$0.6728.85$269.33
$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$44.85$44.85$0.15299.00$305.15
$320.00$315.00Aug 21$4.75$4.75$0.2519.00$315.25
$314.00$310.00Aug 7$3.74$3.74$0.2614.38$310.26
$314.00$312.50Aug 14$1.37$1.37$0.1310.54$312.63
$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. 72 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0631.6%19.1%
$280.00Jul 16Jul 17$0.07100.2%36.2%
$301.00Jul 16Jul 17$0.0733.6%18.4%
$260.00Jul 16Jul 17$0.08216.4%77.9%
$270.00Jul 16Jul 17$0.08158.0%57.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0726.9%18.3%
$300.00Jul 16Jul 17$0.0827.5%18.1%
$290.00Jul 16Jul 17$0.1041.3%24.2%
$309.00Jul 16Jul 31$0.1078.3%15.7%
$287.00Jul 17Jul 20$0.1026.2%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.38% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.62$0.51$1.13$294.87$297.130.38%
$297.00Jul 16$0.20$1.10$1.30$295.70$298.300.44%
$295.00Jul 16$1.32$0.22$1.54$293.46$296.540.52%
$298.00Jul 16$0.05$1.94$1.99$296.01$299.990.67%
$294.00Jul 16$2.19$0.09$2.28$291.72$296.280.77%
$296.00Jul 17$1.40$1.22$2.62$293.38$298.620.88%
$297.00Jul 17$0.90$1.71$2.61$294.39$299.610.88%
$298.00Jul 17$0.53$2.34$2.87$295.13$300.870.97%
$295.00Jul 17$2.04$0.86$2.90$292.10$297.900.98%
$299.00Jul 16$0.01$2.91$2.92$296.08$301.920.99%

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$0.05$0.09$0.14$293.86$298.14
$298.00$295.00Jul 16$0.05$0.22$0.27$294.73$298.27
$297.00$294.00Jul 16$0.20$0.09$0.29$293.71$297.29
$301.00$292.00Jul 17$0.08$0.28$0.36$291.64$301.36
$297.00$295.00Jul 16$0.20$0.22$0.42$294.58$297.42
$300.00$292.00Jul 17$0.15$0.28$0.43$291.57$300.43
$301.00$293.00Jul 17$0.08$0.41$0.49$292.51$301.49
$298.00$296.00Jul 16$0.05$0.51$0.56$295.44$298.56
$299.00$292.00Jul 17$0.28$0.28$0.56$291.44$299.56
$300.00$293.00Jul 17$0.15$0.41$0.56$292.44$300.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 429 found (best R:R 26.78, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.76$0.2419.83$250.24$269.76
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
276/277278/280Aug 28$1.83$0.1710.76$275.17$279.83
275/276278/280Aug 28$1.82$0.1810.11$274.18$279.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 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 21$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
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
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 412 found (best net $-0.01, 389 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-$8.43$11.57
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$6.28$8.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$1.94$14.06
$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 2.62%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.760.490.3%2.62%2.93%718
$297.50Aug 28$7.480.480.5%2.53%3.00%119
$298.00Aug 28$7.210.480.7%2.44%3.08%2711
$297.00Aug 21$6.920.490.3%2.34%2.64%4831.2K
$298.00Aug 21$6.370.470.7%2.15%2.80%2461.4K
$300.00Aug 28$6.170.431.3%2.08%3.40%2226
$297.00Aug 14$6.090.490.3%2.06%2.36%67143
$299.00Aug 21$5.850.451.0%1.98%2.96%169504
$297.50Aug 14$5.820.480.5%1.97%2.44%4833
$301.00Aug 28$5.680.411.7%1.92%3.58%--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 426,703
Total Puts 534,266
Put/Call Ratio 1.25
Net Difference -107,563

Prior's Put/Call Breakdown

Total Calls 449,419
Total Puts 661,858
Put/Call Ratio 1.47
Net Difference -212,439

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