Tour v344
IWM
iShares Russell 2000 ETF
$295.90 +0.10%
(7/17 10:05) ◀
|
Friday, July 17, 2026 (10:10am)
January 2026
|
▶ (7/17 10:15)
◀ 7/17 10:10 ▶

Option Volume

Detail
ℹ
Current (07/17 10:10am) 429,018
Calls: 134,520 (31%)
Puts: 294,498 (69%)
Prior (07/16) 334,634
Calls: 154,508 (46%)
Puts: 180,126 (54%)
Current vs Prior +28.21%
Calls: -12.94% (Calls)
Puts: +63.50% (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 -71.37%
Calls: -77.39%
Puts: -67.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:10am) $65.60M
Calls: $26.85M (41%)
Puts: $38.75M (59%)
Prior (07/16) $27.48M
Calls: $19.28M (70%)
Puts: $8.20M (30%)
Current vs Prior +138.74%
Calls: +39.27%
Puts: +372.62%
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 -44.37%
Calls: -22.31%
Puts: -53.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:10am) 2.19
Prior (07/16) 1.17
Current vs Prior +87.79%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:10am) 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 0.87% | 1.37%0.87% | 1.37%0.87% | 2.26%0.87% | 5.07%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -14.18% | +2.43%-14.18% | +2.43%-14.18% | +6.07%+153.20% | +2.56%
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 -15.95% | +1.43%+36.57% | +0.23%-33.56% | -7.30%-36.09% | -10.81%
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 -14.18% | +2.43%-14.18% | +2.43%-14.18% | +6.07%+153.20% | +2.56%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.62% | 1.51%
Calls: 1.32% | 1.33%
Puts: 1.92% | 1.69%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -46.18% | -46.07%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -35.20% | -50.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 139% vs prior. Extreme bearish P/C ratio of 2.19 - heavy put buying. P/C ratio rising 88% - increased hedging/bearish positioning. Put-heavy open interest (2,881,984 puts vs 764,732 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 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
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
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 959 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.8158.93$58.870.2%--1.0030
$238.00Jul 1757.8157.93$57.870.2%--1.0080
$239.00Jul 1756.8156.93$56.870.2%--1.0021
$240.00Aug 756.3856.50$56.440.2%--1.0010
$240.00Jul 3156.1656.28$56.220.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Aug 2126.0826.22$26.150.5%20.95--
$320.00Aug 2124.1224.27$24.200.6%--0.9351
$295.00Aug 216.406.44$6.420.6%2500.4738.4K
$315.00Aug 2119.4319.58$19.510.8%--0.88331
$315.00Aug 1419.2319.38$19.310.8%--0.9127

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 277 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 170.050.06$0.0616.7%1.6K0.0528.6K
$303.00Jul 200.050.06$0.0616.7%430.041.2K
$306.00Jul 220.060.07$0.0714.3%90.03181
$309.00Jul 240.060.07$0.0714.3%10.03798
$302.00Jul 200.090.10$0.1010.0%710.06296
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 210.050.06$0.0616.7%10.02752
$275.00Jul 220.050.06$0.0616.7%20.01153
$266.00Jul 240.050.06$0.0616.7%--0.01729
$290.00Jul 170.060.07$0.0714.3%26.5K0.04128.6K
$284.00Jul 200.060.07$0.0714.3%860.03433

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 415 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.8158.93$58.870.2%--1.0030
$238.00Jul 1757.8157.93$57.870.2%--1.0080
$239.00Jul 1756.8156.93$56.870.2%--1.0021
$240.00Jul 1755.8155.93$55.870.2%--1.0068
$241.00Jul 1754.8154.93$54.870.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1714.0714.19$14.130.8%281.002
$306.00Jul 1710.0710.19$10.131.2%--1.0023
$309.00Jul 1713.0713.19$13.130.9%21.001
$304.00Jul 178.088.19$8.141.4%--0.9910
$305.00Jul 179.079.19$9.131.3%--0.9922

Most actively traded options today. High liquidity = easy entry/exit. 808 active (total vol 426.7K, top 44.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 171.511.53$1.521.3%29.1K0.6324.4K
$296.00Jul 170.910.92$0.921.1%21.0K0.478.3K
$294.00Jul 172.242.29$2.272.2%13.5K0.752.3K
$293.00Jul 173.093.16$3.132.2%10.6K0.841.7K
$297.00Jul 170.490.50$0.502.0%9.6K0.319.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.212.26$2.242.2%44.1K0.19176
$281.00Aug 212.672.72$2.701.9%28.0K0.2241.7K
$290.00Jul 170.060.07$0.0714.3%26.5K0.04128.6K
$283.00Jul 311.261.30$1.283.1%24.0K0.17413
$293.00Jul 170.250.26$0.263.8%16.8K0.178.4K

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 279.6%, max 1011.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21207.2%18.6%1011.9%--4.6K
$345.00Jul 17Aug 21191.0%17.2%1011.3%--3.7K
$355.00Jul 17Aug 21223.1%20.1%1009.0%--1.2K
$340.00Jul 17Aug 21174.4%16.9%932.9%--1.6K
$335.00Jul 17Aug 28157.7%16.8%841.0%--1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28256.9%33.0%679.1%124.0K
$245.00Jul 17Aug 28233.3%31.6%639.3%--13.2K
$250.00Jul 17Aug 28210.1%30.1%597.8%421.4K
$255.00Jul 17Aug 28187.2%28.7%552.5%254.7K
$260.00Jul 17Aug 28164.8%27.3%502.8%348.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 99.00, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$310.00$320.00Jul 30$0.23$9.77$0.2342.48$310.23
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$271.00$240.00Jul 30$0.31$30.69$0.3199.00$270.69
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 21$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. 655 found (best R:R 99.00, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$276.00$283.00Jul 22$6.86$6.86$0.1449.00$282.86
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$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$4.69$4.69$0.3115.13$315.31
$304.00$302.00Jul 22$1.82$1.82$0.1810.11$302.18
$308.00$306.00Jul 31$1.75$1.75$0.257.00$306.25
$299.00$298.00Jul 17$0.87$0.87$0.136.69$298.13
$301.00$300.00Jul 20$0.87$0.87$0.136.69$300.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05164.8%40.1%
$284.00Jul 17Jul 20$0.0757.7%22.4%
$302.00Jul 17Jul 20$0.0931.5%14.0%
$276.00Jul 17Jul 22$0.1293.4%27.4%
$283.00Jul 17Jul 21$0.1462.2%22.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0657.7%22.4%
$285.00Jul 17Jul 20$0.0753.2%21.3%
$302.00Jul 17Jul 20$0.0731.5%14.0%
$286.00Jul 17Jul 20$0.1048.7%20.9%
$304.00Jul 17Jul 22$0.1040.3%15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.66% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 17$0.92$1.04$1.96$294.04$297.960.66%
$297.00Jul 17$0.50$1.62$2.12$294.88$299.120.72%
$295.00Jul 17$1.52$0.65$2.17$292.83$297.170.73%
$298.00Jul 17$0.25$2.38$2.63$295.37$300.630.89%
$294.00Jul 17$2.27$0.41$2.68$291.32$296.680.91%
$299.00Jul 17$0.12$3.25$3.37$295.63$302.371.14%
$293.00Jul 17$3.13$0.26$3.39$289.61$296.391.15%
$296.00Jul 20$1.67$1.78$3.45$292.55$299.451.17%
$297.00Jul 20$1.19$2.29$3.48$293.52$300.481.18%
$295.00Jul 20$2.26$1.37$3.63$291.37$298.631.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.05% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$291.00Jul 17$0.06$0.10$0.16$290.84$300.16
$299.00$291.00Jul 17$0.12$0.10$0.22$290.78$299.22
$300.00$292.00Jul 17$0.06$0.16$0.22$291.78$300.22
$299.00$292.00Jul 17$0.12$0.16$0.28$291.72$299.28
$300.00$293.00Jul 17$0.06$0.26$0.32$292.68$300.32
$298.00$291.00Jul 17$0.25$0.10$0.35$290.65$298.35
$299.00$293.00Jul 17$0.12$0.26$0.38$292.62$299.38
$298.00$292.00Jul 17$0.25$0.16$0.41$291.59$298.41
$300.00$294.00Jul 17$0.06$0.41$0.47$293.53$300.47
$298.00$293.00Jul 17$0.25$0.26$0.51$292.49$298.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 521 found (best R:R 23.39, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.59$0.4123.39$245.41$269.59
265/270275/280Aug 28$4.64$0.3612.89$265.36$279.64
260/265270/281Aug 14$9.99$1.019.89$255.01$279.99
260/265275/280Aug 28$4.54$0.469.87$260.46$279.54
255/260270/281Aug 14$9.92$1.089.19$250.08$279.92
287/288291/292Jul 22$0.90$0.109.00$287.10$291.90
289/290292/293Jul 22$0.90$0.109.00$289.10$292.90
290/291293/294Jul 23$0.90$0.109.00$290.10$293.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
295/296297/298Jul 27$0.90$0.109.00$295.10$297.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 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
$240.00$250.00$260.00Aug 14$0.11$9.8989.91
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.10$4.9049.00
$293.00$294.00$295.00Jul 23$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. 389 found (best net $-0.01, 368 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$318.001:2Jul 21-$0.01$6.99
$325.00$330.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 7$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
$340.00$345.001:2Aug 21$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-$0.04$6.46
$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. 205 found (best yield 2.83%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.360.510.0%2.83%2.86%322
$297.00Aug 28$7.780.490.4%2.63%3.00%--23
$296.00Aug 21$7.550.500.0%2.55%2.59%991.4K
$297.50Aug 28$7.500.480.5%2.53%3.08%--20
$298.00Aug 28$7.230.470.7%2.44%3.15%--24
$297.00Aug 21$6.970.480.4%2.36%2.73%51.4K
$296.00Aug 14$6.690.500.0%2.26%2.29%22207
$298.00Aug 21$6.410.460.7%2.17%2.88%21.6K
$300.00Aug 28$6.180.431.4%2.09%3.47%--37
$297.00Aug 14$6.110.480.4%2.06%2.44%33175

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 134,520
Total Puts 294,498
Put/Call Ratio 2.19
Net Difference -159,978

Prior's Put/Call Breakdown

Total Calls 154,508
Total Puts 180,126
Put/Call Ratio 1.17
Net Difference -25,618

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