Tour v344
IWM
iShares Russell 2000 ETF
$293.59 -0.68%
(7/17 09:40) ◀
|
Friday, July 17, 2026 (9:45am)
January 2026
|
▶ (7/17 09:50)
◀ 7/17 09:45 ▶

Option Volume

Detail
ℹ
Current (07/17 9:45am) 221,674
Calls: 61,637 (28%)
Puts: 160,037 (72%)
Prior (07/16) 106,921
Calls: 50,477 (47%)
Puts: 56,444 (53%)
Current vs Prior +107.33%
Calls: +22.11% (Calls)
Puts: +183.53% (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 -85.21%
Calls: -89.64%
Puts: -82.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 9:45am) $40.14M
Calls: $9.26M (23%)
Puts: $30.88M (77%)
Prior (07/16) $8.01M
Calls: $4.32M (54%)
Puts: $3.69M (46%)
Current vs Prior +401.14%
Calls: +114.54%
Puts: +736.26%
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 -65.97%
Calls: -73.20%
Puts: -62.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:45am) 2.60
Prior (07/16) 1.12
Current vs Prior +132.20%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +67.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 9:45am) 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 0.91% | 1.45%0.91% | 1.45%0.91% | 2.43%0.91% | 5.24%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -9.45% | +9.11%-9.46% | +9.12%-9.46% | +13.77%+167.13% | +6.06%
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 -11.32% | +8.05%+44.09% | +6.78%-29.91% | -0.57%-32.57% | -7.77%
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 -9.45% | +9.11%-9.46% | +9.12%-9.46% | +13.77%+167.13% | +6.06%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.85% | 2.10%
Calls: 2.14% | 2.25%
Puts: 1.56% | 1.95%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -38.54% | -25.00%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -26.00% | -30.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($30.88M) vs calls ($9.26M). Massive premium surge with dollar volume up 401% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bearish P/C ratio of 2.60 - 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 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
09:45BEARISHBEARISHBEARISH
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 921 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.5257.67$57.600.3%--1.0023
$237.00Jul 1756.5256.67$56.600.3%--1.0030
$235.00Jul 1758.5258.68$58.600.3%--1.00119
$239.00Jul 1754.5254.67$54.600.3%--1.0021
$240.00Jul 1753.5253.67$53.600.3%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2126.3326.53$26.430.8%--0.9451
$300.00Aug 2110.0610.15$10.110.9%1380.628.6K
$310.00Jul 1716.3316.48$16.410.9%11.002
$315.00Aug 2121.5421.74$21.640.9%--0.90331
$315.00Aug 1421.4021.60$21.500.9%--0.9327

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 220.050.06$0.0616.7%60.03158
$298.00Jul 170.070.08$0.0812.5%1.0K0.0710.9K
$301.00Jul 200.070.08$0.0812.5%650.041.6K
$302.00Jul 210.100.12$0.1118.2%160.051.8K
$300.00Jul 200.120.14$0.1315.4%1360.072.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 200.050.06$0.0616.7%50.021.4K
$270.00Jul 220.050.06$0.0616.7%--0.01106
$261.00Jul 240.050.06$0.0616.7%--0.01101
$288.00Jul 170.060.07$0.0714.3%2.2K0.0547.8K
$281.00Jul 200.060.07$0.0714.3%40.03848

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.5258.68$58.600.3%--1.00119
$236.00Jul 1757.5257.67$57.600.3%--1.0023
$237.00Jul 1756.5256.67$56.600.3%--1.0030
$238.00Jul 1755.5255.68$55.600.3%--1.0080
$239.00Jul 1754.5254.67$54.600.3%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1715.3315.48$15.411.0%11.001
$310.00Jul 1716.3316.48$16.410.9%11.002
$304.00Jul 1710.3310.49$10.411.5%--1.0010
$305.00Jul 1711.3411.48$11.411.2%--1.0022
$306.00Jul 1712.3312.48$12.411.2%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 221.5K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.490.51$0.504.0%11.2K0.3124.4K
$293.00Jul 171.381.41$1.402.1%9.7K0.591.7K
$294.00Jul 170.850.88$0.873.4%9.2K0.452.3K
$296.00Jul 170.280.29$0.293.4%5.2K0.208.3K
$292.00Jul 172.072.14$2.113.3%3.2K0.724.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.682.75$2.722.6%31.0K0.22176
$281.00Aug 213.243.31$3.282.1%28.0K0.2641.7K
$290.00Jul 170.190.21$0.2010.0%18.8K0.12128.6K
$286.00Jul 312.252.31$2.282.6%12.0K0.2728.0K
$283.00Jul 311.701.77$1.744.0%12.0K0.21413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 257.7%, max 975.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21208.5%19.4%975.5%--4.6K
$345.00Jul 17Aug 21192.8%18.0%969.8%--3.7K
$340.00Jul 17Aug 21176.9%17.7%901.5%--1.6K
$335.00Jul 17Aug 28160.6%17.2%835.7%--1.1K
$330.00Jul 17Aug 28143.9%17.1%740.5%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21263.7%35.4%645.5%219.9K
$240.00Jul 17Aug 28240.6%32.9%632.5%--24.0K
$245.00Jul 17Aug 28217.8%31.5%591.7%--13.2K
$250.00Jul 17Aug 28195.2%30.1%549.1%--21.4K
$255.00Jul 17Aug 28173.0%28.7%502.7%254.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 528 found (best R:R 163.29, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.14$9.86$0.1470.43$310.14
$320.00$325.00Aug 14$0.11$4.89$0.1144.45$320.11
$325.00$330.00Aug 28$0.16$4.84$0.1630.25$325.16
$320.00$325.00Aug 21$0.21$4.79$0.2122.81$320.21
$317.50$320.00Aug 14$0.11$2.39$0.1121.73$317.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.14$22.86$0.14163.29$262.86
$271.00$240.00Jul 30$0.45$30.55$0.4567.89$270.55
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 679 found (best R:R 101.27, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.28$22.28$0.22101.27$282.28
$270.00$284.00Jul 20$13.86$13.86$0.1499.00$283.86
$250.00$260.00Jul 31$9.86$9.86$0.1470.43$259.86
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.79$4.79$0.2122.81$315.21
$304.00$302.00Jul 22$1.90$1.90$0.1019.00$302.10
$308.00$306.00Jul 31$1.83$1.83$0.1710.76$306.17
$315.00$308.00Aug 14$6.29$6.29$0.718.86$308.71
$315.00$311.00Aug 21$3.58$3.58$0.428.52$311.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 17Jul 20$0.0640.9%15.5%
$300.00Jul 17Jul 20$0.1038.8%15.6%
$240.00Jul 17Jul 24$0.16240.6%51.2%
$284.00Jul 17Jul 20$0.1646.8%22.1%
$245.00Jul 17Jul 24$0.17217.7%47.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 17Jul 20$0.0660.0%23.9%
$300.00Jul 17Jul 20$0.0738.8%15.6%
$282.00Jul 17Jul 20$0.0855.6%23.3%
$305.00Jul 17Jul 24$0.0852.1%16.8%
$309.00Jul 17Jul 31$0.1068.0%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.73% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.87$1.28$2.15$291.85$296.150.73%
$293.00Jul 17$1.40$0.81$2.21$290.79$295.210.75%
$295.00Jul 17$0.50$1.91$2.41$292.59$297.410.82%
$292.00Jul 17$2.11$0.51$2.62$289.38$294.620.89%
$296.00Jul 17$0.29$2.70$2.99$293.01$298.991.02%
$291.00Jul 17$2.92$0.32$3.24$287.76$294.241.10%
$297.00Jul 17$0.15$3.56$3.71$293.29$300.711.26%
$294.00Jul 20$1.66$2.05$3.71$290.29$297.711.26%
$295.00Jul 20$1.19$2.59$3.78$291.22$298.781.29%
$293.00Jul 20$2.22$1.61$3.83$289.17$296.831.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$289.00Jul 17$0.08$0.12$0.20$288.80$298.20
$297.00$289.00Jul 17$0.15$0.12$0.27$288.73$297.27
$298.00$290.00Jul 17$0.08$0.20$0.28$289.72$298.28
$297.00$290.00Jul 17$0.15$0.20$0.35$289.65$297.35
$296.00$289.00Jul 17$0.29$0.12$0.41$288.59$296.41
$298.00$291.00Jul 17$0.08$0.32$0.40$290.60$298.40
$297.00$291.00Jul 17$0.15$0.32$0.47$290.53$297.47
$296.00$290.00Jul 17$0.29$0.20$0.49$289.51$296.49
$298.00$292.00Jul 17$0.08$0.51$0.59$291.41$298.59
$295.00$289.00Jul 17$0.50$0.12$0.62$288.38$295.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 680 found (best R:R 37.46, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/270Aug 14$9.47$0.5317.87$245.53$269.47
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
272/273281/282Aug 14$0.90$0.109.00$272.10$281.90
260/265275/280Aug 28$4.49$0.518.80$260.51$279.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
$320.00$325.00$330.00Aug 21$0.13$4.8737.46
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$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. 379 found (best net $--, 361 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$276.00$285.001:2Jul 22-$0.74$8.26
$311.00$318.001:2Jul 21-$0.01$6.99
$330.00$335.001:2Aug 7$0.00$5.00
$325.00$330.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 2.85%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.380.500.1%2.85%2.99%--18
$295.00Aug 28$7.810.490.5%2.66%3.14%120
$294.00Aug 21$7.590.500.1%2.59%2.72%7518
$296.00Aug 28$7.260.470.8%2.47%3.29%--22
$295.00Aug 21$7.020.480.5%2.39%2.87%16724.2K
$294.00Aug 14$6.760.500.1%2.30%2.44%--37
$297.00Aug 28$6.730.451.2%2.29%3.45%--23
$297.50Aug 28$6.480.441.3%2.21%3.54%--20
$296.00Aug 21$6.470.460.8%2.20%3.02%831.4K
$298.00Aug 28$6.220.431.5%2.12%3.62%--24

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 61,637
Total Puts 160,037
Put/Call Ratio 2.60
Net Difference -98,400

Prior's Put/Call Breakdown

Total Calls 50,477
Total Puts 56,444
Put/Call Ratio 1.12
Net Difference -5,967

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