Tour v342
IWM
iShares Russell 2000 ETF
$295.68 -0.03%
(7/16 12:45) ◀
|
Thursday, July 16, 2026 (12:50pm)
January 2026
|
▶ (7/16 12:55)
◀ 7/16 12:50 ▶

Option Volume

Detail
ℹ
Current (07/16 12:50pm) 989,335
Calls: 437,999 (44%)
Puts: 551,336 (56%)
Prior (07/15) 1,140,659
Calls: 464,598 (41%)
Puts: 676,061 (59%)
Current vs Prior -13.27%
Calls: -5.73% (Calls)
Puts: -18.45% (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 -31.53%
Calls: -24.57%
Puts: -36.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 12:50pm) $65.13M
Calls: $17.27M (27%)
Puts: $47.86M (73%)
Prior (07/15) $93.21M
Calls: $20.68M (22%)
Puts: $72.53M (78%)
Current vs Prior -30.13%
Calls: -16.49%
Puts: -34.01%
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 -41.52%
Calls: -49.77%
Puts: -37.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:50pm) 1.26
Prior (07/15) 1.46
Current vs Prior -13.50%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -16.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 12:50pm) 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% | 1.08%1.08% | 1.40%1.08% | 2.15%0.57% | 4.90%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -35.11% | -8.06%+208.87% | +19.41%-8.06% | -1.67%+63.18% | -0.17%
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 -44.04% | -18.93%+93.47% | +4.02%-22.98% | -15.14%-65.56% | -17.22%
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 -35.11% | -8.06%+208.87% | +19.41%-8.06% | -1.67%+63.18% | -0.17%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 1.55%
Calls: 2.06% | 1.70%
Puts: 2.82% | 1.41%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +4.27% | -65.93%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -5.74% | -51.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($47.86M). 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
12:50BEARISHBEARISHBEARISH
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 1,028 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.6858.79$58.740.2%11.0030
$238.00Jul 1757.6857.79$57.740.2%--1.0080
$239.00Jul 1756.6856.79$56.740.2%--1.0021
$240.00Aug 2156.6856.79$56.740.2%51.002.8K
$240.00Jul 3156.0356.14$56.090.2%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2754.2854.39$54.340.2%101.00--
$330.00Aug 734.2734.39$34.330.3%90.99--
$320.00Jul 1624.2824.39$24.340.5%11.00--
$320.00Jul 1724.2824.39$24.340.5%41.00--
$320.00Aug 2124.2824.40$24.340.5%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
$301.00Jul 170.050.06$0.0616.7%1.9K0.042.6K
$307.00Jul 230.060.07$0.0714.3%130.0312
$310.00Jul 270.060.07$0.0714.3%130.0319
$308.00Jul 240.070.08$0.0812.5%180.031.1K
$310.00Jul 280.080.09$0.0911.1%10.0338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 160.050.06$0.0616.7%20.6K0.071.8K
$288.00Jul 170.050.06$0.0616.7%7.2K0.0368.2K
$281.00Jul 210.050.06$0.0616.7%140.02310
$273.00Jul 230.050.06$0.0616.7%20.01170
$274.00Jul 230.050.06$0.0616.7%980.016

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 2025.7625.83$25.800.3%101.00--
$280.00Jul 2015.7615.85$15.810.6%11.008
$282.00Jul 2013.7413.86$13.800.9%11.003
$284.00Jul 2011.7711.88$11.830.9%171.00--
$260.00Jul 2135.7335.85$35.790.3%511.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 163.293.39$3.343.0%1.3K1.0081
$300.00Jul 164.284.38$4.332.3%3881.0045
$301.00Jul 165.285.39$5.342.1%3391.0037
$302.00Jul 166.286.39$6.341.7%1021.0033
$303.00Jul 167.287.39$7.341.5%1411.0020

Most actively traded options today. High liquidity = easy entry/exit. 1,064 active (total vol 988.9K, top 126.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.020.03$0.0333.3%126.9K0.055.3K
$297.00Jul 160.100.11$0.119.1%112.8K0.163.3K
$296.00Jul 160.370.39$0.385.3%33.6K0.433.5K
$299.00Jul 160.000.01$0.01100.0%31.2K0.011.9K
$298.00Jul 170.400.41$0.412.4%13.4K0.249.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.700.72$0.712.8%108.4K0.571.1K
$295.00Jul 160.300.31$0.313.2%92.7K0.302.3K
$297.00Jul 161.411.48$1.444.9%45.9K0.84687
$294.00Jul 160.120.13$0.137.7%43.8K0.142.6K
$293.00Jul 160.050.06$0.0616.7%20.6K0.071.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 131 strikes (avg 181.6%, max 867.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28219.3%26.2%737.2%35
$270.00Jul 16Aug 21159.7%24.0%565.7%27.1K
$275.00Jul 16Aug 28130.1%22.5%478.4%112
$350.00Jul 17Aug 2197.6%18.4%430.3%--4.6K
$345.00Jul 17Aug 2190.0%17.7%407.4%13.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28280.1%28.9%867.7%547
$320.00Jul 16Aug 21138.9%16.3%750.1%4194
$270.00Jul 16Aug 28159.7%23.7%574.0%216369
$312.50Jul 16Aug 14100.6%16.6%507.4%282
$275.00Jul 16Aug 28130.1%22.5%478.4%20360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 89.91, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.19$9.81$0.1951.63$310.19
$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$0.18$4.82$0.1826.78$325.18
$315.00$317.50Aug 7$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 29$0.11$9.89$0.1189.91$269.89
$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
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$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. 676 found (best R:R 408.09, avg 2.76)

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$4.87$4.87$0.1337.46$254.87
$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$44.89$44.89$0.11408.09$305.11
$320.00$315.00Aug 21$4.79$4.79$0.2122.81$315.21
$314.00$310.00Aug 7$3.77$3.77$0.2316.39$310.23
$314.00$312.50Aug 14$1.39$1.39$0.1112.64$312.61
$305.00$304.00Jul 27$0.90$0.90$0.109.00$304.10

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$0.0630.9%19.0%
$260.00Jul 16Jul 17$0.07219.3%77.5%
$270.00Jul 16Jul 17$0.08159.7%56.5%
$275.00Jul 16Jul 17$0.08130.1%46.0%
$280.00Jul 16Jul 17$0.09100.5%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Jul 16Jul 31$0.0781.9%15.7%
$286.00Jul 17Jul 20$0.0727.9%18.2%
$287.00Jul 17Jul 20$0.1026.7%17.8%
$314.00Aug 7Aug 14$0.1115.9%16.4%
$290.00Jul 16Jul 17$0.1340.2%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 472 found (cheapest 0.37% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.38$0.71$1.09$294.91$297.090.37%
$295.00Jul 16$0.97$0.31$1.28$293.72$296.280.43%
$297.00Jul 16$0.11$1.44$1.55$295.45$298.550.52%
$294.00Jul 16$1.79$0.13$1.92$292.08$295.920.65%
$298.00Jul 16$0.03$2.35$2.38$295.62$300.380.80%
$296.00Jul 17$1.17$1.42$2.59$293.41$298.590.88%
$297.00Jul 17$0.72$1.97$2.69$294.31$299.690.91%
$295.00Jul 17$1.76$1.00$2.76$292.24$297.760.93%
$293.00Jul 16$2.72$0.06$2.78$290.22$295.780.94%
$298.00Jul 17$0.41$2.66$3.07$294.93$301.071.04%

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$0.11$0.06$0.17$292.83$297.17
$297.00$294.00Jul 16$0.11$0.13$0.24$293.76$297.24
$300.00$291.00Jul 17$0.11$0.22$0.33$290.67$300.33
$297.00$295.00Jul 16$0.11$0.31$0.42$294.58$297.42
$296.00$293.00Jul 16$0.38$0.06$0.44$292.56$296.44
$299.00$291.00Jul 17$0.22$0.22$0.44$290.56$299.44
$300.00$292.00Jul 17$0.11$0.33$0.44$291.56$300.44
$296.00$294.00Jul 16$0.38$0.13$0.51$293.49$296.51
$299.00$292.00Jul 17$0.22$0.33$0.55$291.45$299.55
$300.00$293.00Jul 17$0.11$0.48$0.59$292.41$300.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 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$4.77$0.2320.74$250.23$269.77
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
250/255260/274Aug 28$12.99$1.0112.86$242.01$272.99
250/255270/275Aug 21$4.63$0.3712.51$250.37$274.63
245/250260/274Aug 28$12.95$1.0512.33$237.05$272.95
260/265270/280Aug 14$9.18$0.8211.20$255.82$279.18
255/260270/280Aug 14$9.12$0.8810.36$250.88$279.12
294/295296/297Jul 27$0.90$0.109.00$294.10$296.90
295/296297/298Jul 27$0.90$0.109.00$295.10$297.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$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$0.09$4.9154.56
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
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$0.08$4.9261.50
$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, 390 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-$8.06$11.94
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$5.83$9.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16-$0.01$19.99
$330.00$314.001:2Aug 7-$2.35$13.65
$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 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.090.500.1%2.74%2.84%914
$297.00Aug 28$7.530.490.5%2.55%2.99%718
$296.00Aug 21$7.260.500.1%2.46%2.56%1131.2K
$297.50Aug 28$7.250.480.6%2.45%3.07%119
$298.00Aug 28$6.980.470.8%2.36%3.15%2711
$297.00Aug 21$6.690.480.5%2.26%2.71%4831.2K
$296.00Aug 14$6.420.500.1%2.17%2.28%58198
$298.00Aug 21$6.150.460.8%2.08%2.86%2861.4K
$300.00Aug 28$5.960.431.5%2.02%3.48%2226
$297.00Aug 14$5.860.480.5%1.98%2.43%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 437,999
Total Puts 551,336
Put/Call Ratio 1.26
Net Difference -113,337

Prior's Put/Call Breakdown

Total Calls 464,598
Total Puts 676,061
Put/Call Ratio 1.46
Net Difference -211,463

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