Tour v344
IWM
iShares Russell 2000 ETF
$292.24 -1.13%
(7/16 18:02) ◀
|
Friday, July 17, 2026 (9:35am)
January 2026
|
▶ (7/17 09:40)
◀ 7/17 09:35 ▶

Option Volume

Detail
ℹ
Current (07/17 9:35am) 60,852
Calls: 19,771 (32%)
Puts: 41,081 (68%)
Prior (07/16) 36,181
Calls: 20,587 (57%)
Puts: 15,594 (43%)
Current vs Prior +68.19%
Calls: -3.96% (Calls)
Puts: +163.44% (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 -95.79%
Calls: -96.59%
Puts: -95.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 9:35am) $8.65M
Calls: $2.42M (28%)
Puts: $6.22M (72%)
Prior (07/16) $3.14M
Calls: $1.76M (56%)
Puts: $1.38M (44%)
Current vs Prior +175.59%
Calls: +37.69%
Puts: +351.91%
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 -92.24%
Calls: -92.95%
Puts: -91.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:35am) 2.08
Prior (07/16) 0.76
Current vs Prior +174.31%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +37.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 9:35am) 3,646,716
Calls: 764,732 (21%)
Puts: 2,881,984 (79%)
Prior (07/16) 3,550,419
Calls: 764,626 (22%)
Puts: 2,785,793 (78%)
Current vs Prior +2.71%
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 +13.75%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.94% | 1.43%0.94% | 1.43%0.94% | 2.36%0.94% | 5.28%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior +7.46% | +22.27%+170.25% | +22.27%-19.56% | +8.26%+170.25% | +7.55%
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 -7.32% | +7.81%+69.28% | +6.52%-32.61% | -6.57%-42.97% | -10.82%
Prior 7-Day Eod 0.88% | 1.17%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs 7-Day Eod +7.46% | +22.27%-6.67% | +7.31%-6.67% | +10.76%+175.39% | +6.82%
Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.53% | 2.88%
Calls: 2.44% | 3.02%
Puts: 4.61% | 2.74%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior +50.85% | -36.70%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg +36.37% | -10.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($6.22M). Massive premium surge with dollar volume up 176% vs prior. Above-average activity with volume up 68% vs prior. Extreme bearish P/C ratio of 2.08 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 891 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1756.1656.34$56.250.3%--1.0023
$234.00Jul 1758.1558.34$58.250.3%--1.0021
$235.00Jul 1757.1557.34$57.250.3%--1.00119
$237.00Jul 1755.1555.34$55.250.3%--1.0030
$238.00Jul 1754.1554.34$54.250.4%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2127.6527.89$27.770.9%--0.9551
$315.00Aug 1422.6922.93$22.811.1%--0.9427
$310.00Jul 1717.6617.85$17.761.1%11.002
$309.00Jul 1716.6616.84$16.751.1%11.001
$315.00Aug 2122.7923.04$22.921.1%--0.91331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 200.050.06$0.0616.7%450.032.0K
$297.00Jul 170.060.07$0.0714.3%5870.059.9K
$303.00Jul 220.070.08$0.0812.5%30.03289
$299.00Jul 200.090.10$0.1010.0%360.052.3K
$302.00Jul 220.110.12$0.128.3%--0.05143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Jul 170.060.07$0.0714.3%1.4K0.0568.4K
$280.00Jul 200.060.07$0.0714.3%30.031.4K
$270.00Jul 220.060.07$0.0714.3%--0.02106
$271.00Jul 220.070.08$0.0812.5%--0.02100
$282.00Jul 200.100.12$0.1118.2%150.04507

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 393 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$234.00Jul 1758.1558.34$58.250.3%--1.0021
$235.00Jul 1757.1557.34$57.250.3%--1.00119
$236.00Jul 1756.1656.34$56.250.3%--1.0023
$237.00Jul 1755.1555.34$55.250.3%--1.0030
$238.00Jul 1754.1554.34$54.250.4%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1716.6616.84$16.751.1%11.001
$310.00Jul 1717.6617.85$17.761.1%11.002
$303.00Jul 1710.6610.85$10.761.8%--1.0070
$304.00Jul 1711.6611.85$11.761.6%--1.0010
$305.00Jul 1712.6612.85$12.761.5%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 60.8K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 170.740.77$0.763.9%3.5K0.401.7K
$295.00Jul 170.230.24$0.244.2%3.0K0.1624.4K
$294.00Jul 170.430.45$0.444.5%2.5K0.272.3K
$292.00Jul 171.221.25$1.232.4%2.2K0.554.3K
$296.00Jul 170.120.13$0.137.7%1.8K0.108.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.360.38$0.375.4%10.5K0.21128.6K
$292.00Jul 170.971.00$0.993.0%4.1K0.4613.1K
$291.00Jul 170.600.63$0.624.8%3.1K0.3223.7K
$297.00Jul 245.775.94$5.862.9%3.0K0.723.3K
$289.00Jul 170.200.22$0.219.5%2.6K0.138.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 249.9%, max 960.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21211.2%19.9%960.9%--4.6K
$345.00Jul 17Aug 21195.7%18.5%960.2%--3.7K
$340.00Jul 17Aug 21180.0%17.7%916.0%--1.6K
$335.00Jul 17Aug 28163.9%17.2%852.9%--1.1K
$330.00Jul 17Aug 28147.4%17.2%755.9%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21255.8%35.3%624.0%219.9K
$240.00Jul 17Aug 28232.9%32.8%609.1%--24.0K
$245.00Jul 17Aug 28210.3%31.4%569.9%--13.2K
$250.00Jul 17Aug 28188.0%30.0%527.1%--21.4K
$255.00Jul 17Aug 28165.9%28.6%479.5%254.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 534 found (best R:R 126.78, avg 4.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.11$9.89$0.1189.91$310.11
$325.00$330.00Aug 28$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 21$0.16$4.84$0.1630.25$320.16
$315.00$317.50Aug 14$0.13$2.37$0.1318.23$315.13
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.18$22.82$0.18126.78$262.82
$266.00$250.00Jul 28$0.16$15.84$0.1699.00$265.84
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88
$245.00$240.00Aug 28$0.12$4.88$0.1240.67$244.88
$255.00$250.00Aug 14$0.13$4.87$0.1337.46$254.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 676 found (best R:R 74.00, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.20$22.20$0.3074.00$282.20
$270.00$284.00Jul 20$13.81$13.81$0.1972.68$283.81
$250.00$260.00Jul 31$9.84$9.84$0.1661.50$259.84
$250.00$255.00Aug 7$4.88$4.88$0.1240.67$254.88
$240.00$245.00Aug 21$4.88$4.88$0.1240.67$244.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.85$4.85$0.1532.33$315.15
$308.00$306.00Jul 31$1.87$1.87$0.1314.38$306.13
$303.00$300.00Jul 23$2.77$2.77$0.2312.04$300.23
$315.00$308.00Aug 14$6.45$6.45$0.5511.73$308.55
$315.00$311.00Aug 21$3.66$3.66$0.3410.76$311.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.56, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 17Jul 20$0.0837.6%15.0%
$298.00Jul 17Jul 20$0.1337.3%15.1%
$240.00Jul 17Jul 24$0.16232.9%51.6%
$245.00Jul 17Jul 24$0.17210.3%46.7%
$284.00Jul 17Jul 20$0.2146.3%21.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Jul 20$0.0658.0%23.4%
$309.00Jul 17Jul 31$0.0672.8%17.1%
$277.50Jul 20Jul 21$0.0625.1%25.9%
$281.00Jul 17Jul 20$0.0753.6%22.6%
$299.00Jul 17Jul 20$0.0737.6%15.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 390 found (cheapest 0.76% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.00Jul 17$1.23$0.99$2.22$289.78$294.220.76%
$293.00Jul 17$0.76$1.52$2.28$290.72$295.280.78%
$291.00Jul 17$1.86$0.62$2.48$288.52$293.480.85%
$294.00Jul 17$0.44$2.17$2.61$291.39$296.610.89%
$290.00Jul 17$2.63$0.37$3.00$287.00$293.001.03%
$295.00Jul 17$0.24$2.98$3.22$291.78$298.221.10%
$293.00Jul 20$1.47$2.19$3.66$289.34$296.661.25%
$289.00Jul 17$3.47$0.21$3.68$285.32$292.681.26%
$292.00Jul 20$1.99$1.72$3.71$288.29$295.711.27%
$294.00Jul 20$1.02$2.75$3.77$290.23$297.771.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$288.00Jul 17$0.07$0.12$0.19$287.81$297.19
$296.00$288.00Jul 17$0.13$0.12$0.25$287.75$296.25
$297.00$289.00Jul 17$0.07$0.21$0.28$288.72$297.28
$295.00$288.00Jul 17$0.24$0.12$0.36$287.64$295.36
$296.00$289.00Jul 17$0.13$0.21$0.34$288.66$296.34
$295.00$289.00Jul 17$0.24$0.21$0.45$288.55$295.45
$297.00$290.00Jul 17$0.07$0.37$0.44$289.56$297.44
$296.00$290.00Jul 17$0.13$0.37$0.50$289.50$296.50
$294.00$288.00Jul 17$0.44$0.12$0.56$287.44$294.56
$295.00$290.00Jul 17$0.24$0.37$0.61$289.39$295.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 782 found (best R:R 32.33, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.85$0.1532.33$245.15$259.85
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
245/250260/265Aug 21$4.75$0.2519.00$245.25$264.75
250/255260/270Aug 14$9.38$0.6215.13$245.62$269.38
268/269270/272Aug 21$1.87$0.1314.38$267.13$271.87
267/268270/272Aug 21$1.86$0.1413.29$266.14$271.86
265/270275/280Aug 28$4.58$0.4210.90$265.42$279.58
287/288289/290Jul 21$0.90$0.109.00$287.10$289.90
289/290291/292Jul 23$0.90$0.109.00$289.10$291.90
272/273281/282Aug 14$0.90$0.109.00$272.10$281.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$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. 381 found (best net $-2.97, 358 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 28-$2.97$7.03
$311.00$318.001:2Jul 21-$0.01$6.99
$270.00$281.001:2Aug 14-$5.62$5.38
$325.00$330.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$235.001:2Jul 24$0.00$5.00
$250.00$245.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 24-$0.02$4.98
$255.00$250.001:2Jul 24-$0.02$4.98
$260.00$255.001:2Jul 24-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 2.61%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$7.640.480.6%2.61%3.22%--18
$293.00Aug 21$7.440.490.3%2.55%2.81%392
$295.00Aug 28$7.090.460.9%2.43%3.37%--20
$292.50Aug 14$6.890.500.1%2.36%2.45%--10
$294.00Aug 21$6.870.480.6%2.35%2.95%--518
$293.00Aug 14$6.620.490.3%2.27%2.53%148
$296.00Aug 28$6.580.441.3%2.25%3.54%--22
$295.00Aug 21$6.330.460.9%2.17%3.11%7724.2K
$297.00Aug 28$6.130.421.6%2.10%3.73%--23
$294.00Aug 14$6.030.470.6%2.06%2.67%--37

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 19,771
Total Puts 41,081
Put/Call Ratio 2.08
Net Difference -21,310

Prior's Put/Call Breakdown

Total Calls 20,587
Total Puts 15,594
Put/Call Ratio 0.76
Net Difference 4,993

Prior 7-Day Put/Call Summary

Total Calls 4,064,481
Total Puts 6,049,883
Average Put/Call Ratio 1.52
Ratio Trend Rising

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