Tour v342
IWM
iShares Russell 2000 ETF
$295.81 +0.01%
(7/16 12:40) ◀
|
Thursday, July 16, 2026 (12:45pm)
January 2026
|
▶ (7/16 12:50)
◀ 7/16 12:45 ▶

Option Volume

Detail
ℹ
Current (07/16 12:45pm) 973,503
Calls: 432,368 (44%)
Puts: 541,135 (56%)
Prior (07/15) 1,121,956
Calls: 454,946 (41%)
Puts: 667,010 (59%)
Current vs Prior -13.23%
Calls: -4.96% (Calls)
Puts: -18.87% (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 -32.63%
Calls: -25.54%
Puts: -37.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:45pm) $62.71M
Calls: $17.85M (28%)
Puts: $44.86M (72%)
Prior (07/15) $95.98M
Calls: $18.48M (19%)
Puts: $77.50M (81%)
Current vs Prior -34.66%
Calls: -3.40%
Puts: -42.12%
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 -43.69%
Calls: -48.07%
Puts: -41.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:45pm) 1.25
Prior (07/15) 1.47
Current vs Prior -14.64%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -17.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:45pm) 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% | 1.08%1.08% | 1.40%1.08% | 2.15%0.58% | 4.91%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -33.60% | -7.82%+209.71% | +19.93%-7.81% | -1.41%+67.00% | -0.01%
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 -42.73% | -18.72%+93.99% | +4.48%-22.77% | -14.91%-64.76% | -17.09%
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 -33.60% | -7.82%+209.71% | +19.93%-7.81% | -1.41%+67.00% | -0.01%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.09% | 0.92%
Calls: 4.63% | 1.09%
Puts: 1.56% | 0.74%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +32.05% | -79.78%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +19.37% | -71.48%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($44.86M). 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
12:45BEARISHBEARISHBEARISH
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 1,022 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.8158.93$58.870.2%11.0030
$238.00Jul 1757.8157.93$57.870.2%--1.0080
$239.00Jul 1756.8156.93$56.870.2%--1.0021
$240.00Aug 756.3756.49$56.430.2%--1.0010
$240.00Jul 3156.1656.28$56.220.2%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2754.1454.26$54.200.2%101.00--
$330.00Aug 734.1434.26$34.200.4%90.99--
$320.00Jul 1624.1424.26$24.200.5%11.00--
$320.00Jul 1724.1424.26$24.200.5%41.00--
$320.00Aug 2124.1424.27$24.210.5%400.9394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 170.050.06$0.0616.7%1.9K0.052.6K
$305.00Jul 210.050.06$0.0616.7%850.03170
$309.00Jul 240.050.06$0.0616.7%--0.02794
$317.50Jul 310.050.06$0.0616.7%300.02450
$303.00Jul 200.060.07$0.0714.3%1.8K0.041.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Jul 170.050.06$0.0616.7%7.2K0.0368.2K
$284.00Jul 200.050.06$0.0616.7%2120.02256
$281.00Jul 210.050.06$0.0616.7%140.02310
$274.00Jul 230.050.06$0.0616.7%980.016
$270.00Jul 240.050.06$0.0616.7%230.012.0K

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
$270.00Jul 2025.8925.96$25.930.3%101.00--
$280.00Jul 2015.8915.98$15.940.6%11.008
$282.00Jul 2013.9013.99$13.950.6%11.003
$284.00Jul 2011.9012.01$11.960.9%171.00--
$260.00Jul 2135.8635.98$35.920.3%511.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 163.153.26$3.213.4%1.3K1.0081
$300.00Jul 164.154.26$4.212.6%3881.0045
$301.00Jul 165.155.24$5.201.7%3391.0037
$302.00Jul 166.156.25$6.201.6%1021.0033
$303.00Jul 167.157.25$7.201.4%1411.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,060 active (total vol 973.1K, top 126.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.020.03$0.0333.3%126.5K0.055.3K
$297.00Jul 160.120.13$0.137.7%111.3K0.193.3K
$296.00Jul 160.440.45$0.452.2%32.0K0.473.5K
$299.00Jul 160.000.01$0.01100.0%31.2K0.011.9K
$298.00Jul 170.430.44$0.442.3%13.4K0.259.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.630.64$0.641.6%106.6K0.541.1K
$295.00Jul 160.260.27$0.273.7%88.4K0.272.3K
$297.00Jul 161.301.37$1.345.2%45.8K0.81687
$294.00Jul 160.100.11$0.119.1%42.8K0.132.6K
$293.00Jul 160.040.05$0.0520.0%20.4K0.061.8K

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 179.2%, max 858.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28217.4%26.2%728.5%35
$270.00Jul 16Aug 21158.4%24.0%559.1%27.1K
$275.00Jul 16Aug 28129.2%22.5%473.2%112
$350.00Jul 17Aug 2197.2%18.3%429.9%--4.6K
$345.00Jul 17Aug 2189.6%17.7%406.6%13.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28277.4%29.0%858.1%547
$320.00Jul 16Aug 21136.5%16.3%735.2%4194
$270.00Jul 16Aug 28158.4%23.8%567.1%216369
$312.50Jul 16Aug 1498.6%16.6%495.3%282
$275.00Jul 16Aug 28129.2%22.5%473.2%20360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 498 found (best R:R 89.91, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.20$9.80$0.2049.00$310.20
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 14$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
$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$0.11$9.89$0.1189.91$269.89
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$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. 677 found (best R:R 374.00, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$41.97$41.97$0.5379.19$281.97
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$255.00$260.00Aug 21$4.83$4.83$0.1728.41$259.83
$250.00$270.00Aug 14$19.30$19.30$0.7027.57$269.30
$284.00$287.50Jul 20$3.37$3.37$0.1325.92$287.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.88$44.88$0.12374.00$305.12
$320.00$315.00Aug 21$4.78$4.78$0.2221.73$315.22
$314.00$310.00Aug 7$3.77$3.77$0.2316.39$310.23
$314.00$312.50Aug 14$1.37$1.37$0.1310.54$312.63
$301.00$300.00Jul 20$0.89$0.89$0.118.09$300.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0631.1%19.5%
$260.00Jul 16Jul 17$0.08217.4%77.6%
$270.00Jul 16Jul 17$0.08158.4%56.6%
$275.00Jul 16Jul 17$0.08129.2%46.2%
$280.00Jul 16Jul 17$0.09100.0%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0728.2%18.3%
$309.00Jul 16Jul 31$0.0980.2%15.7%
$287.00Jul 17Jul 20$0.1027.0%18.0%
$314.00Aug 7Aug 14$0.1015.9%16.4%
$290.00Jul 16Jul 17$0.1240.5%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.37% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.45$0.64$1.09$294.91$297.090.37%
$295.00Jul 16$1.08$0.27$1.35$293.65$296.350.46%
$297.00Jul 16$0.13$1.34$1.47$295.53$298.470.50%
$294.00Jul 16$1.92$0.11$2.03$291.97$296.030.69%
$298.00Jul 16$0.03$2.22$2.25$295.75$300.250.76%
$296.00Jul 17$1.24$1.35$2.59$293.41$298.590.88%
$297.00Jul 17$0.77$1.88$2.65$294.35$299.650.90%
$295.00Jul 17$1.84$0.96$2.80$292.20$297.800.95%
$293.00Jul 16$2.85$0.05$2.90$290.10$295.900.98%
$298.00Jul 17$0.44$2.55$2.99$295.01$300.991.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 16$0.13$0.05$0.18$292.82$297.18
$297.00$294.00Jul 16$0.13$0.11$0.24$293.76$297.24
$300.00$291.00Jul 17$0.12$0.21$0.33$290.67$300.33
$297.00$295.00Jul 16$0.13$0.27$0.40$294.60$297.40
$299.00$291.00Jul 17$0.24$0.21$0.45$290.55$299.45
$300.00$292.00Jul 17$0.12$0.31$0.43$291.57$300.43
$296.00$293.00Jul 16$0.45$0.05$0.50$292.50$296.50
$296.00$294.00Jul 16$0.45$0.11$0.56$293.44$296.56
$299.00$292.00Jul 17$0.24$0.31$0.55$291.45$299.55
$300.00$293.00Jul 17$0.12$0.46$0.58$292.42$300.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 25.32, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
250/255260/274Aug 28$13.00$1.0013.00$242.00$273.00
245/250260/274Aug 28$12.97$1.0312.59$237.03$272.97
250/255270/275Aug 21$4.63$0.3712.51$250.37$274.63
260/265270/280Aug 14$9.19$0.8111.35$255.81$279.19
275/276278/280Aug 28$1.83$0.1710.76$274.17$279.83
255/260270/280Aug 14$9.14$0.8610.63$250.86$279.14
273/274278/280Aug 28$1.82$0.1810.11$272.18$279.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$315.00$317.50$320.00Aug 7$0.06$2.4440.67
$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 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
$270.00$275.00$280.00Jul 29$0.12$4.8840.67

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, 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-$8.19$11.81
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$5.96$9.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$2.24$13.76
$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. 209 found (best yield 2.76%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.170.510.1%2.76%2.83%914
$297.00Aug 28$7.610.480.4%2.57%2.97%718
$296.00Aug 21$7.340.510.1%2.48%2.55%1131.2K
$297.50Aug 28$7.330.480.6%2.48%3.05%119
$298.00Aug 28$7.060.470.7%2.39%3.13%2711
$297.00Aug 21$6.770.490.4%2.29%2.69%4831.2K
$296.00Aug 14$6.510.510.1%2.20%2.26%58198
$298.00Aug 21$6.230.470.7%2.11%2.85%2861.4K
$300.00Aug 28$6.040.431.4%2.04%3.46%2226
$297.00Aug 14$5.950.480.4%2.01%2.41%67143

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 432,368
Total Puts 541,135
Put/Call Ratio 1.25
Net Difference -108,767

Prior's Put/Call Breakdown

Total Calls 454,946
Total Puts 667,010
Put/Call Ratio 1.47
Net Difference -212,064

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