Tour v342
IWM
iShares Russell 2000 ETF
$296.15 +0.13%
(7/16 13:00) ◀
|
Thursday, July 16, 2026 (1:05pm)
January 2026
|
▶ (7/16 13:10)
◀ 7/16 13:05 ▶

Option Volume

Detail
ℹ
Current (07/16 1:05pm) 1,024,700
Calls: 453,601 (44%)
Puts: 571,099 (56%)
Prior (07/15) 1,178,380
Calls: 484,921 (41%)
Puts: 693,459 (59%)
Current vs Prior -13.04%
Calls: -6.46% (Calls)
Puts: -17.64% (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 -29.08%
Calls: -21.88%
Puts: -33.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 1:05pm) $60.75M
Calls: $21.40M (35%)
Puts: $39.34M (65%)
Prior (07/15) $91.68M
Calls: $22.01M (24%)
Puts: $69.66M (76%)
Current vs Prior -33.74%
Calls: -2.76%
Puts: -43.53%
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 -45.45%
Calls: -37.74%
Puts: -48.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:05pm) 1.26
Prior (07/15) 1.43
Current vs Prior -11.96%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -16.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 1:05pm) 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 0.54% | 1.04%1.04% | 1.35%1.04% | 2.08%0.54% | 4.83%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -38.69% | -11.10%+198.68% | +15.17%-11.10% | -4.61%+54.19% | -1.71%
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 -47.12% | -21.61%+87.08% | +0.34%-25.52% | -17.68%-67.46% | -18.50%
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 -38.69% | -11.10%+198.68% | +15.17%-11.10% | -4.61%+54.19% | -1.71%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 0.95%
Calls: 1.75% | 0.70%
Puts: 3.92% | 1.20%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +20.94% | -79.12%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +9.33% | -70.55%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($39.34M). 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
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
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 1,029 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$241.00Jul 1755.1555.26$55.210.2%--1.0033
$237.00Jul 1759.1459.26$59.200.2%11.0030
$242.00Jul 1754.1554.26$54.210.2%--1.0013
$238.00Jul 1758.1458.26$58.200.2%--1.0080
$243.00Jul 1753.1553.26$53.210.2%31.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2753.8153.93$53.870.2%101.00--
$330.00Aug 733.8133.93$33.870.4%90.99--
$299.00Jul 315.435.45$5.440.4%120.60412
$320.00Jul 1623.8123.92$23.870.5%11.00--
$320.00Jul 1723.8123.93$23.870.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 210.050.06$0.0616.7%850.03170
$309.00Jul 240.050.06$0.0616.7%--0.02794
$301.00Jul 170.060.07$0.0714.3%1.9K0.052.6K
$306.00Jul 220.060.07$0.0714.3%1340.0383
$310.00Jul 270.060.07$0.0714.3%130.0319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 200.050.06$0.0616.7%880.031.1K
$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
$275.00Jul 230.050.06$0.0616.7%--0.0115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 485 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1636.0836.19$36.140.3%21.001
$270.00Jul 1626.0826.19$26.140.4%11.003
$275.00Jul 1621.0821.19$21.140.5%11.001
$280.00Jul 1616.0816.19$16.130.7%11.002
$282.50Jul 1613.5813.69$13.640.8%131.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 176.816.93$6.871.7%21.0075
$304.00Jul 177.817.93$7.871.5%101.0010
$305.00Jul 178.818.93$8.871.4%151.0034
$306.00Jul 179.819.93$9.871.2%741.0025
$307.00Jul 1710.8110.93$10.871.1%101.005

Most actively traded options today. High liquidity = easy entry/exit. 1,085 active (total vol 1.0M, top 129.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 160.020.03$0.0333.3%129.1K0.055.3K
$297.00Jul 160.160.17$0.175.9%117.8K0.233.3K
$296.00Jul 160.570.58$0.571.8%37.5K0.543.5K
$299.00Jul 160.000.01$0.01100.0%31.2K0.011.9K
$298.00Jul 170.510.52$0.521.9%13.8K0.289.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 160.430.44$0.442.3%111.1K0.461.1K
$295.00Jul 160.170.18$0.185.6%98.0K0.212.3K
$294.00Jul 160.060.07$0.0714.3%47.3K0.092.6K
$297.00Jul 161.001.04$1.023.9%46.1K0.77687
$293.00Jul 160.030.04$0.0425.0%21.0K0.051.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 131 strikes (avg 191.5%, max 913.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 16Aug 28229.8%26.2%777.8%35
$270.00Jul 16Aug 21167.9%23.9%603.4%57.1K
$275.00Jul 16Aug 28137.2%22.4%511.3%112
$355.00Jul 17Aug 28104.9%18.1%480.4%1235
$350.00Jul 17Aug 2197.4%18.3%430.9%--4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28292.9%28.9%913.5%547
$320.00Jul 16Aug 21142.2%16.3%774.7%4194
$270.00Jul 16Aug 28167.9%23.6%610.5%217369
$312.50Jul 16Aug 14102.3%16.5%521.9%282
$275.00Jul 16Aug 28137.2%22.4%511.3%21360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 99.00, avg 4.16)

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$0.10$4.90$0.1049.00$325.10
$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$0.10$9.90$0.1099.00$269.90
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$275.00$270.00Jul 29$0.12$4.88$0.1240.67$274.88
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$260.00$255.00Aug 21$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 668 found (best R:R 345.15, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$282.50Jul 27$42.02$42.02$0.4887.54$282.02
$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
$284.00$287.50Jul 20$3.39$3.39$0.1130.82$287.39
$250.00$270.00Aug 14$19.33$19.33$0.6728.85$269.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Jul 27$44.87$44.87$0.13345.15$305.13
$320.00$315.00Aug 21$4.77$4.77$0.2320.74$315.23
$314.00$310.00Aug 7$3.74$3.74$0.2614.38$310.26
$298.00$297.00Jul 16$0.88$0.88$0.127.33$297.12
$300.00$299.00Jul 17$0.88$0.88$0.127.33$299.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 16Jul 17$0.0635.4%17.9%
$260.00Jul 16Jul 17$0.07229.8%78.6%
$270.00Jul 16Jul 17$0.07167.9%57.4%
$275.00Jul 16Jul 17$0.08137.2%47.0%
$280.00Jul 16Jul 17$0.09106.5%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 16Jul 17$0.0629.0%17.8%
$286.00Jul 17Jul 20$0.0627.1%18.1%
$287.00Jul 17Jul 20$0.0826.4%17.7%
$309.00Jul 16Jul 31$0.0982.9%15.5%
$290.00Jul 16Jul 17$0.1044.0%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.34% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.57$0.44$1.01$294.99$297.010.34%
$297.00Jul 16$0.17$1.02$1.19$295.81$298.190.40%
$295.00Jul 16$1.30$0.18$1.48$293.52$296.480.50%
$298.00Jul 16$0.03$1.90$1.93$296.07$299.930.65%
$294.00Jul 16$2.20$0.07$2.27$291.73$296.270.77%
$297.00Jul 17$0.90$1.66$2.56$294.44$299.560.86%
$296.00Jul 17$1.42$1.18$2.60$293.40$298.600.88%
$298.00Jul 17$0.52$2.29$2.81$295.19$300.810.95%
$299.00Jul 16$0.01$2.88$2.89$296.11$301.890.98%
$295.00Jul 17$2.06$0.83$2.89$292.11$297.890.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$294.00Jul 16$0.03$0.07$0.10$293.90$298.10
$298.00$295.00Jul 16$0.03$0.18$0.21$294.79$298.21
$297.00$294.00Jul 16$0.17$0.07$0.24$293.76$297.24
$301.00$292.00Jul 17$0.07$0.26$0.33$291.67$301.33
$297.00$295.00Jul 16$0.17$0.18$0.35$294.65$297.35
$300.00$292.00Jul 17$0.14$0.26$0.40$291.60$300.40
$298.00$296.00Jul 16$0.03$0.44$0.47$295.53$298.47
$301.00$293.00Jul 17$0.07$0.39$0.46$292.54$301.46
$299.00$292.00Jul 17$0.28$0.26$0.54$291.46$299.54
$300.00$293.00Jul 17$0.14$0.39$0.53$292.47$300.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 26.78, avg credit $1.15)

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
255/260270/275Aug 21$4.68$0.3214.63$255.32$274.68
250/255260/274Aug 28$13.05$0.9513.74$241.95$273.05
250/255270/275Aug 21$4.64$0.3612.89$250.36$274.64
260/265270/280Aug 14$9.23$0.7711.99$255.77$279.23
255/260270/280Aug 14$9.19$0.8111.35$250.81$279.19
275/276278/280Aug 28$1.82$0.1810.11$274.18$279.82
276/277278/280Aug 28$1.82$0.1810.11$275.18$279.82
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$315.00$317.50$320.00Aug 7$0.06$2.4440.67
$265.00$270.00$275.00Aug 21$0.14$4.8634.71
$320.00$325.00$330.00Aug 21$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 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$0.10$4.9049.00
$294.00$295.00$296.00Jul 22$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-0.01, 397 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-$8.44$11.56
$335.00$345.001:2Aug 14$0.00$10.00
$260.00$275.001:2Jul 21-$6.29$8.71
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-$1.89$14.11
$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. 194 found (best yield 2.61%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.730.490.3%2.61%2.90%718
$297.50Aug 28$7.450.490.5%2.52%2.97%119
$298.00Aug 28$7.170.480.6%2.42%3.05%2711
$297.00Aug 21$6.890.490.3%2.33%2.61%5011.2K
$298.00Aug 21$6.350.470.6%2.14%2.77%3031.4K
$300.00Aug 28$6.130.431.3%2.07%3.37%2226
$297.00Aug 14$6.070.490.3%2.05%2.34%75143
$299.00Aug 21$5.820.451.0%1.97%2.93%173504
$297.50Aug 14$5.790.480.5%1.96%2.41%4833
$301.00Aug 28$5.650.411.6%1.91%3.55%--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 453,601
Total Puts 571,099
Put/Call Ratio 1.26
Net Difference -117,498

Prior's Put/Call Breakdown

Total Calls 484,921
Total Puts 693,459
Put/Call Ratio 1.43
Net Difference -208,538

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