Tour v344
IWM
iShares Russell 2000 ETF
$294.37 -0.41%
(7/17 09:50) ◀
|
Friday, July 17, 2026 (9:55am)
January 2026
|
▶ (7/17 10:00)
◀ 7/17 09:55 ▶

Option Volume

Detail
ℹ
Current (07/17 9:55am) 295,052
Calls: 95,581 (32%)
Puts: 199,471 (68%)
Prior (07/16) 191,595
Calls: 90,236 (47%)
Puts: 101,359 (53%)
Current vs Prior +54.00%
Calls: +5.92% (Calls)
Puts: +96.80% (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 -80.31%
Calls: -83.94%
Puts: -77.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 9:55am) $46.69M
Calls: $14.68M (31%)
Puts: $32.01M (69%)
Prior (07/16) $15.27M
Calls: $7.72M (51%)
Puts: $7.55M (49%)
Current vs Prior +205.78%
Calls: +90.28%
Puts: +323.80%
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 -60.41%
Calls: -57.52%
Puts: -61.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:55am) 2.09
Prior (07/16) 1.12
Current vs Prior +85.79%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +34.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 9:55am) 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% | 1.44%0.91% | 1.44%0.91% | 2.38%0.91% | 5.19%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -9.36% | +8.32%-9.36% | +8.32%-9.36% | +11.56%+167.43% | +5.02%
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 -11.23% | +7.26%+44.25% | +6.00%-29.83% | -2.50%-32.50% | -8.67%
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 -9.36% | +8.32%-9.36% | +8.32%-9.36% | +11.56%+167.43% | +5.02%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.53% | 1.41%
Calls: 2.36% | 1.44%
Puts: 0.70% | 1.38%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -49.17% | -49.64%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -38.80% | -53.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($32.01M). Massive premium surge with dollar volume up 206% vs prior. Above-average activity with volume up 54% vs prior. Extreme bearish P/C ratio of 2.09 - 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
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
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 957 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2858.42$58.350.2%--1.0023
$237.00Jul 1757.2857.42$57.350.2%--1.0030
$238.00Jul 1756.2856.42$56.350.2%--1.0080
$239.00Jul 1755.2855.42$55.350.3%--1.0021
$240.00Jul 2454.4454.58$54.510.3%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2125.6125.78$25.700.7%--0.9451
$295.00Jul 171.411.42$1.420.7%3.9K0.5922.9K
$315.00Aug 2120.8621.03$20.950.8%--0.89331
$310.00Jul 1715.5915.72$15.660.8%11.002
$315.00Aug 1420.6920.87$20.780.9%--0.9227

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 261 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 200.060.07$0.0714.3%340.04296
$301.00Jul 200.100.11$0.119.1%1740.061.6K
$304.00Jul 220.100.11$0.119.1%--0.05129
$298.00Jul 170.110.12$0.128.3%2.1K0.1010.9K
$306.00Jul 240.130.15$0.1414.3%60.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Jul 200.050.06$0.0616.7%40.02848
$271.00Jul 220.050.06$0.0616.7%--0.01100
$262.00Jul 240.050.06$0.0616.7%--0.01179
$263.00Jul 240.050.06$0.0616.7%--0.01227
$282.00Jul 200.060.07$0.0714.3%510.03507

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 404 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2858.42$58.350.2%--1.0023
$237.00Jul 1757.2857.42$57.350.2%--1.0030
$238.00Jul 1756.2856.42$56.350.2%--1.0080
$239.00Jul 1755.2855.42$55.350.3%--1.0021
$240.00Jul 1754.2854.42$54.350.3%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.6014.73$14.670.9%11.001
$310.00Jul 1715.5915.72$15.660.8%11.002
$305.00Jul 1710.6010.73$10.671.2%--1.0022
$306.00Jul 1711.6011.73$11.671.1%--1.0023
$302.00Jul 177.607.73$7.671.7%10.997

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 294.8K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.760.77$0.771.3%20.6K0.4124.4K
$294.00Jul 171.261.29$1.272.4%12.4K0.562.3K
$296.00Jul 170.420.44$0.434.7%12.0K0.278.3K
$293.00Jul 171.921.97$1.942.6%10.2K0.691.7K
$297.00Jul 170.220.24$0.238.7%5.2K0.179.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.552.61$2.582.3%31.0K0.21176
$281.00Aug 213.083.15$3.122.2%28.0K0.2441.7K
$290.00Jul 170.130.14$0.147.1%21.7K0.09128.6K
$292.00Jul 170.360.38$0.375.4%12.3K0.2113.1K
$286.00Jul 312.082.13$2.112.4%12.0K0.2628.0K

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 258.6%, max 947.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21208.7%19.9%947.5%--4.6K
$345.00Jul 17Aug 21192.8%18.4%946.0%--3.7K
$340.00Jul 17Aug 21176.6%17.4%916.0%--1.6K
$335.00Jul 17Aug 28160.0%17.2%830.8%--1.1K
$330.00Jul 17Aug 28143.0%17.3%725.2%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28246.9%32.9%649.4%--24.0K
$245.00Jul 17Aug 28223.7%31.5%611.2%--13.2K
$250.00Jul 17Aug 28200.9%30.0%569.0%221.4K
$255.00Jul 17Aug 28178.4%28.7%521.4%254.7K
$260.00Jul 17Aug 28156.1%27.4%470.4%248.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 534 found (best R:R 175.92, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.18$9.82$0.1854.56$310.18
$325.00$330.00Aug 21$0.10$4.90$0.1049.00$325.10
$320.00$325.00Aug 14$0.12$4.88$0.1240.67$320.12
$325.00$330.00Aug 28$0.17$4.83$0.1728.41$325.17
$307.00$310.00Jul 28$0.12$2.88$0.1224.00$307.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.13$22.87$0.13175.92$262.87
$271.00$240.00Jul 30$0.41$30.59$0.4174.61$270.59
$245.00$240.00Aug 28$0.10$4.90$0.1049.00$244.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 687 found (best R:R 131.35, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.33$22.33$0.17131.35$282.33
$250.00$260.00Jul 31$9.88$9.88$0.1282.33$259.88
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.75$4.75$0.2519.00$315.25
$304.00$302.00Jul 22$1.88$1.88$0.1215.67$302.12
$308.00$306.00Jul 31$1.79$1.79$0.218.52$306.21
$302.00$301.00Jul 22$0.89$0.89$0.118.09$301.11
$315.00$308.00Aug 14$6.20$6.20$0.807.75$308.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.06156.1%41.3%
$302.00Jul 17Jul 20$0.0637.2%15.3%
$301.00Jul 17Jul 20$0.0937.8%15.1%
$284.00Jul 17Jul 20$0.1450.7%22.4%
$300.00Jul 17Jul 20$0.1437.4%15.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Jul 17Jul 22$0.0545.6%15.9%
$306.00Jul 17Jul 24$0.0553.8%16.5%
$282.00Jul 17Jul 20$0.0659.5%24.0%
$301.00Jul 17Jul 20$0.0637.8%15.1%
$283.00Jul 17Jul 20$0.0855.1%22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 402 found (cheapest 0.74% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$1.27$0.92$2.19$291.81$296.190.74%
$295.00Jul 17$0.77$1.42$2.19$292.81$297.190.74%
$293.00Jul 17$1.94$0.59$2.53$290.47$295.530.86%
$296.00Jul 17$0.43$2.09$2.52$293.48$298.520.86%
$292.00Jul 17$2.72$0.37$3.09$288.91$295.091.05%
$297.00Jul 17$0.23$2.89$3.12$293.88$300.121.06%
$295.00Jul 20$1.54$2.17$3.71$291.29$298.711.26%
$294.00Jul 20$2.08$1.70$3.78$290.22$297.781.28%
$291.00Jul 17$3.58$0.23$3.81$287.19$294.811.29%
$296.00Jul 20$1.10$2.72$3.82$292.18$299.821.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$290.00Jul 17$0.06$0.14$0.20$289.80$299.20
$298.00$290.00Jul 17$0.12$0.14$0.26$289.74$298.26
$299.00$291.00Jul 17$0.06$0.23$0.29$290.71$299.29
$298.00$291.00Jul 17$0.12$0.23$0.35$290.65$298.35
$297.00$290.00Jul 17$0.23$0.14$0.37$289.63$297.37
$299.00$292.00Jul 17$0.06$0.37$0.43$291.57$299.43
$297.00$291.00Jul 17$0.23$0.23$0.46$290.54$297.46
$298.00$292.00Jul 17$0.12$0.37$0.49$291.51$298.49
$296.00$290.00Jul 17$0.43$0.14$0.57$289.43$296.57
$297.00$292.00Jul 17$0.23$0.37$0.60$291.40$297.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 657 found (best R:R 37.46, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/270Aug 14$9.49$0.5118.61$245.51$269.49
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
289/290291/292Jul 20$0.90$0.109.00$289.10$291.90
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
289/290292/293Jul 28$0.90$0.109.00$289.10$292.90
260/265275/280Aug 28$4.48$0.528.62$260.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$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 $-0.01, 361 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$318.001:2Jul 21-$0.01$6.99
$330.00$335.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 14$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
$330.00$335.001:2Aug 28$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$277.50$271.001:2Jul 30-$0.05$6.45
$266.00$260.001:2Jul 28-$0.02$5.98
$245.00$240.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 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. 206 found (best yield 2.80%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.240.500.2%2.80%3.01%120
$296.00Aug 28$7.680.480.6%2.61%3.16%--22
$295.00Aug 21$7.430.490.2%2.52%2.74%25424.2K
$297.00Aug 28$7.140.460.9%2.43%3.32%--23
$297.50Aug 28$6.880.451.1%2.34%3.40%--20
$296.00Aug 21$6.870.480.6%2.33%2.89%881.4K
$298.00Aug 28$6.620.441.2%2.25%3.48%--24
$295.00Aug 14$6.580.490.2%2.24%2.45%2176
$297.00Aug 21$6.330.460.9%2.15%3.04%41.4K
$296.00Aug 14$6.020.470.6%2.05%2.60%20207

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 95,581
Total Puts 199,471
Put/Call Ratio 2.09
Net Difference -103,890

Prior's Put/Call Breakdown

Total Calls 90,236
Total Puts 101,359
Put/Call Ratio 1.12
Net Difference -11,123

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