Tour v344
IWM
iShares Russell 2000 ETF
$292.74 -0.96%
(7/17 09:35) ◀
|
Friday, July 17, 2026 (9:40am)
January 2026
|
▶ (7/17 09:45)
◀ 7/17 09:40 ▶

Option Volume

Detail
ℹ
Current (07/17 9:40am) 157,270
Calls: 34,674 (22%)
Puts: 122,596 (78%)
Prior (07/16) 72,740
Calls: 37,831 (52%)
Puts: 34,909 (48%)
Current vs Prior +116.21%
Calls: -8.35% (Calls)
Puts: +251.19% (Puts)
Prior 7-Day Total 10,488,813
Calls: 4,165,290 (40%)
Puts: 6,323,523 (60%)
Prior 7-Day Average 1,498,401
Calls: 595,041 (40%)
Puts: 903,360 (60%)
Current vs Prior 7-Day Avg -89.50%
Calls: -94.17%
Puts: -86.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 9:40am) $32.52M
Calls: $5.05M (16%)
Puts: $27.47M (84%)
Prior (07/16) $5.25M
Calls: $2.42M (46%)
Puts: $2.83M (54%)
Current vs Prior +519.60%
Calls: +108.66%
Puts: +871.54%
Prior 7-Day Total $825.53M
Calls: $241.93M (29%)
Puts: $583.60M (71%)
Prior 7-Day Average $117.93M
Calls: $34.56M (29%)
Puts: $83.37M (71%)
Current vs Prior 7-Day Avg -72.42%
Calls: -85.38%
Puts: -67.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:40am) 3.54
Prior (07/16) 0.92
Current vs Prior +283.16%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +128.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 9:40am) 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 23,438,246
Calls: 5,079,325 (22%)
Puts: 18,358,921 (78%)
Prior 7-Day Average 3,348,320
Calls: 725,617 (22%)
Puts: 2,622,703 (78%)
Current vs Prior 7-Day Avg +8.91%
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 0.88% | 1.39%0.88% | 1.39%0.88% | 2.31%0.88% | 5.25%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -12.24% | +4.31%-12.25% | +4.31%-12.25% | +8.02%+158.91% | +6.23%
Prior 7-Day Avg 1.03% | 1.35%0.63% | 1.36%1.30% | 2.44%1.35% | 5.68%
Current vs 7-Day Avg -14.05% | +3.29%+39.65% | +2.07%-32.07% | -5.60%-34.65% | -7.62%
Prior 7-Day Eod 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs 7-Day Eod -12.24% | +4.31%-12.25% | +4.31%-12.25% | +8.02%+158.91% | +6.23%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 2.70%
Calls: 2.78% | 2.73%
Puts: 2.61% | 2.67%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -10.63% | -3.57%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +7.60% | -11.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($27.47M) vs calls ($5.05M). Massive premium surge with dollar volume up 520% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bearish P/C ratio of 3.54 - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
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
09:40BEARISHBEARISHBEARISH
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 898 of results (avg 3.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1757.6557.77$57.710.2%--1.00119
$237.00Jul 1755.6555.77$55.710.2%--1.0030
$238.00Jul 1754.6554.77$54.710.2%--1.0080
$240.00Jul 1752.6552.77$52.710.2%--1.0068
$241.00Jul 1751.6551.77$51.710.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2127.2027.39$27.300.7%--0.9551
$310.00Jul 1717.2017.35$17.270.9%11.002
$315.00Aug 2122.3422.54$22.440.9%--0.91331
$315.00Aug 1422.2322.43$22.330.9%--0.9427
$309.00Jul 1716.2016.35$16.270.9%11.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 170.060.07$0.0714.3%9510.069.9K
$302.00Jul 210.060.07$0.0714.3%--0.031.8K
$307.00Jul 270.090.10$0.1010.0%40.0333
$305.00Jul 240.100.12$0.1118.2%220.0410.7K
$296.00Jul 170.120.14$0.1315.4%2.5K0.118.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Jul 200.060.07$0.0714.3%30.03848
$288.00Jul 170.070.08$0.0812.5%1.8K0.0647.8K
$264.00Jul 240.070.08$0.0812.5%--0.01400
$265.00Jul 240.080.09$0.0911.1%--0.021.2K
$266.00Jul 240.090.10$0.1010.0%--0.02729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 394 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1757.6557.77$57.710.2%--1.00119
$236.00Jul 1756.6556.81$56.730.3%--1.0023
$237.00Jul 1755.6555.77$55.710.2%--1.0030
$238.00Jul 1754.6554.77$54.710.2%--1.0080
$239.00Jul 1753.6553.81$53.730.3%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1716.2016.35$16.270.9%11.001
$310.00Jul 1717.2017.35$17.270.9%11.002
$303.00Jul 1710.2010.35$10.271.5%--1.0070
$304.00Jul 1711.2011.35$11.271.3%--1.0010
$305.00Jul 1712.2012.35$12.271.2%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 157.2K, top 28.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 170.870.89$0.882.3%6.5K0.471.7K
$295.00Jul 170.240.26$0.258.0%4.7K0.2024.4K
$294.00Jul 170.480.49$0.492.0%4.4K0.322.3K
$292.00Jul 171.421.46$1.442.8%2.8K0.624.3K
$296.00Jul 170.120.14$0.1315.4%2.5K0.118.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Aug 213.413.49$3.452.3%28.0K0.2741.7K
$278.00Aug 212.842.92$2.882.8%28.0K0.23176
$290.00Jul 170.250.26$0.263.8%14.9K0.16128.6K
$286.00Jul 312.422.49$2.462.8%8.0K0.2928.0K
$292.00Jul 170.700.71$0.711.4%5.2K0.3813.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 253.1%, max 966.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21210.3%19.7%966.0%--4.6K
$345.00Jul 17Aug 21194.8%18.3%965.1%--3.7K
$340.00Jul 17Aug 21179.0%18.0%894.0%--1.6K
$335.00Jul 17Aug 28162.8%17.2%846.4%--1.1K
$330.00Jul 17Aug 28146.2%17.1%753.3%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21259.0%35.3%632.7%219.9K
$240.00Jul 17Aug 28235.9%32.8%619.7%--24.0K
$245.00Jul 17Aug 28213.2%31.4%579.3%--13.2K
$250.00Jul 17Aug 28190.8%29.9%537.4%--21.4K
$255.00Jul 17Aug 28168.7%28.6%489.4%254.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 531 found (best R:R 152.33, avg 4.50)

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$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 21$0.16$4.84$0.1630.25$320.16
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
$315.00$317.50Aug 14$0.14$2.36$0.1416.86$315.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.15$22.85$0.15152.33$262.85
$271.00$240.00Jul 30$0.49$30.51$0.4962.27$270.51
$250.00$245.00Aug 14$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 14$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 21$0.12$4.88$0.1240.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 668 found (best R:R 92.75, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.26$22.26$0.2492.75$282.26
$270.00$284.00Jul 20$13.85$13.85$0.1592.33$283.85
$250.00$260.00Jul 31$9.87$9.87$0.1375.92$259.87
$240.00$245.00Aug 21$4.87$4.87$0.1337.46$244.87
$245.00$250.00Aug 21$4.86$4.86$0.1434.71$249.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.86$4.86$0.1434.71$315.14
$308.00$306.00Jul 31$1.87$1.87$0.1314.38$306.13
$303.00$300.00Jul 23$2.76$2.76$0.2411.50$300.24
$315.00$308.00Aug 14$6.42$6.42$0.5811.07$308.58
$315.00$311.00Aug 21$3.64$3.64$0.3610.11$311.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05146.8%39.6%
$270.00Jul 17Jul 20$0.05103.5%32.0%
$299.00Jul 17Jul 20$0.0835.3%14.7%
$298.00Jul 17Jul 20$0.1434.7%14.7%
$245.00Jul 17Jul 24$0.17213.2%47.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Jul 20Jul 21$0.0525.2%25.6%
$281.00Jul 17Jul 20$0.0656.0%22.8%
$309.00Jul 17Jul 31$0.0671.1%16.9%
$299.00Jul 17Jul 20$0.0735.3%14.7%
$282.00Jul 17Jul 20$0.0851.6%22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 0.69% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 17$0.88$1.15$2.03$290.97$295.030.69%
$292.00Jul 17$1.44$0.71$2.15$289.85$294.150.73%
$294.00Jul 17$0.49$1.77$2.26$291.74$296.260.77%
$291.00Jul 17$2.15$0.42$2.57$288.43$293.570.88%
$295.00Jul 17$0.25$2.53$2.78$292.22$297.780.95%
$290.00Jul 17$2.97$0.26$3.23$286.77$293.231.10%
$293.00Jul 20$1.62$1.87$3.49$289.51$296.491.19%
$294.00Jul 20$1.14$2.38$3.52$290.48$297.521.20%
$296.00Jul 17$0.13$3.40$3.53$292.47$299.531.21%
$292.00Jul 20$2.20$1.45$3.65$288.35$295.651.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$288.00Jul 17$0.07$0.08$0.15$287.85$297.15
$296.00$288.00Jul 17$0.13$0.08$0.21$287.79$296.21
$297.00$289.00Jul 17$0.07$0.15$0.22$288.78$297.22
$296.00$289.00Jul 17$0.13$0.15$0.28$288.72$296.28
$295.00$288.00Jul 17$0.25$0.08$0.33$287.67$295.33
$297.00$290.00Jul 17$0.07$0.26$0.33$289.67$297.33
$296.00$290.00Jul 17$0.13$0.26$0.39$289.61$296.39
$295.00$289.00Jul 17$0.25$0.15$0.40$288.60$295.40
$295.00$290.00Jul 17$0.25$0.26$0.51$289.49$295.51
$297.00$291.00Jul 17$0.07$0.42$0.49$290.51$297.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 748 found (best R:R 40.67, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.81$0.1925.32$250.19$264.81
245/250260/265Aug 21$4.76$0.2419.83$245.24$264.76
250/255260/270Aug 14$9.44$0.5616.86$245.56$269.44
245/250260/270Aug 14$9.42$0.5816.24$240.58$269.42
267/268270/272Aug 21$1.84$0.1611.50$266.16$271.84
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
270/271272/275Aug 21$2.72$0.289.71$268.28$274.72
289/290291/292Jul 21$0.90$0.109.00$289.10$291.90
289/290291/292Jul 22$0.90$0.109.00$289.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$235.00$240.00$245.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 380 found (best net $-0.01, 356 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$318.001:2Jul 21-$0.01$6.99
$270.00$281.001:2Aug 14-$5.92$5.08
$340.00$345.001:2Aug 21$0.00$5.00
$315.00$320.001:2Jul 17-$0.01$4.99
$320.00$325.001:2Jul 17-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$277.50$271.001:2Jul 30-$0.06$6.44
$266.00$260.001:2Jul 28-$0.02$5.98
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 2.68%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$7.850.490.4%2.68%3.11%--18
$293.00Aug 21$7.670.500.1%2.62%2.71%692
$295.00Aug 28$7.300.470.8%2.49%3.27%--20
$294.00Aug 21$7.100.490.4%2.43%2.86%2518
$293.00Aug 14$6.820.500.1%2.33%2.42%148
$296.00Aug 28$6.770.451.1%2.31%3.43%--22
$295.00Aug 21$6.540.470.8%2.23%3.01%16524.2K
$294.00Aug 14$6.250.480.4%2.14%2.57%--37
$297.00Aug 28$6.260.431.5%2.14%3.59%--23
$296.00Aug 21$6.010.441.1%2.05%3.17%831.4K

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 34,674
Total Puts 122,596
Put/Call Ratio 3.54
Net Difference -87,922

Prior's Put/Call Breakdown

Total Calls 37,831
Total Puts 34,909
Put/Call Ratio 0.92
Net Difference 2,922

Prior 7-Day Put/Call Summary

Total Calls 4,165,290
Total Puts 6,323,523
Average Put/Call Ratio 1.55
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