Tour v344
IWM
iShares Russell 2000 ETF
$295.52 -0.02%
(7/17 10:15) ◀
|
Friday, July 17, 2026 (10:20am)
January 2026
|
▶ (7/17 10:25)
◀ 7/17 10:20 ▶

Option Volume

Detail
ℹ
Current (07/17 10:20am) 513,837
Calls: 158,005 (31%)
Puts: 355,832 (69%)
Prior (07/16) 413,578
Calls: 189,375 (46%)
Puts: 224,203 (54%)
Current vs Prior +24.24%
Calls: -16.57% (Calls)
Puts: +58.71% (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 -65.71%
Calls: -73.45%
Puts: -60.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:20am) $75.44M
Calls: $25.93M (34%)
Puts: $49.51M (66%)
Prior (07/16) $32.77M
Calls: $20.86M (64%)
Puts: $11.91M (36%)
Current vs Prior +130.24%
Calls: +24.35%
Puts: +315.64%
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 -36.03%
Calls: -24.96%
Puts: -40.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:20am) 2.25
Prior (07/16) 1.18
Current vs Prior +90.22%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +45.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:20am) 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 0.83% | 1.32%0.83% | 1.32%0.83% | 2.24%0.83% | 5.04%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -17.77% | -1.25%-17.77% | -1.25%-17.77% | +4.94%+142.61% | +1.87%
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 -19.46% | -2.21%+30.86% | -3.36%-36.34% | -8.29%-38.76% | -11.41%
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 -17.77% | -1.25%-17.77% | -1.25%-17.77% | +4.94%+142.61% | +1.87%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.64% | 1.79%
Calls: 1.60% | 2.01%
Puts: 1.67% | 1.58%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -45.51% | -36.07%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -34.40% | -41.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($49.51M). Massive premium surge with dollar volume up 130% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying. P/C ratio rising 90% - increased hedging/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
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
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 949 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.4458.56$58.500.2%--1.0030
$238.00Jul 1757.4457.56$57.500.2%--1.0080
$239.00Jul 1756.4456.56$56.500.2%--1.0021
$240.00Jul 3155.8055.92$55.860.2%--1.0058
$240.00Jul 2455.6055.72$55.660.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Aug 2126.4426.59$26.520.6%20.95--
$320.00Aug 2124.4724.62$24.550.6%--0.9351
$283.00Aug 213.083.10$3.090.6%2080.25327
$305.00Aug 2111.7811.86$11.820.7%150.703.6K
$315.00Aug 2119.7519.90$19.830.8%--0.88331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 220.050.06$0.0616.7%100.03181
$304.00Jul 210.060.07$0.0714.3%300.04201
$302.00Jul 200.070.08$0.0812.5%750.05296
$299.00Jul 170.090.10$0.1010.0%3.0K0.096.1K
$303.00Jul 210.100.12$0.1118.2%90.06155
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%27.8K0.04128.6K
$281.00Jul 210.060.07$0.0714.3%50.02309

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 417 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2025.4725.59$25.530.5%--1.0030
$284.00Jul 2011.5211.65$11.591.1%41.0016
$260.00Jul 2135.4935.61$35.550.3%--1.0050
$276.00Jul 2219.5719.70$19.630.7%--1.00159
$240.00Jul 2455.6055.72$55.660.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 175.465.58$5.522.2%41.0025
$302.00Jul 176.456.57$6.511.8%41.007
$303.00Jul 177.447.56$7.501.6%21.0070
$304.00Jul 178.448.56$8.501.4%--1.0010
$305.00Jul 179.449.56$9.501.3%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 830 active (total vol 508.0K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 171.241.26$1.251.6%30.5K0.6024.4K
$296.00Jul 170.700.72$0.712.8%25.1K0.438.3K
$297.00Jul 170.360.37$0.372.7%15.3K0.279.9K
$294.00Jul 171.932.00$1.973.6%13.6K0.732.3K
$293.00Jul 172.752.83$2.792.9%10.7K0.821.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.232.29$2.262.7%56.1K0.19176
$281.00Aug 212.702.77$2.742.6%40.1K0.2241.7K
$290.00Jul 170.060.07$0.0714.3%27.8K0.04128.6K
$283.00Jul 311.291.33$1.313.1%24.1K0.17413
$292.00Jul 170.170.18$0.185.6%19.3K0.1113.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 281.2%, max 1025.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21210.9%18.7%1025.9%--4.6K
$345.00Jul 17Aug 21194.5%17.3%1025.6%--3.7K
$340.00Jul 17Aug 21177.7%17.0%946.7%--1.6K
$335.00Jul 17Aug 28160.5%16.9%852.2%--1.1K
$330.00Jul 17Aug 28142.9%16.8%749.9%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28259.7%32.7%693.9%124.0K
$245.00Jul 17Aug 28235.8%31.4%651.2%--13.2K
$250.00Jul 17Aug 28212.2%29.9%610.0%421.4K
$255.00Jul 17Aug 28189.0%28.4%564.5%254.7K
$260.00Jul 17Aug 28166.0%27.1%512.6%348.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 229.00, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.20$9.80$0.2049.00$310.20
$325.00$330.00Aug 21$0.10$4.90$0.1049.00$325.10
$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
$315.00$317.50Aug 7$0.12$2.38$0.1219.83$315.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.10$22.90$0.10229.00$262.90
$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
$245.00$240.00Aug 28$0.10$4.90$0.1049.00$244.90
$250.00$245.00Aug 28$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. 657 found (best R:R 224.00, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.40$22.40$0.10224.00$282.40
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$276.00$283.00Jul 22$6.84$6.84$0.1642.75$282.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$304.00$302.00Jul 22$1.84$1.84$0.1611.50$302.16
$302.00$301.00Jul 21$0.90$0.90$0.109.00$301.10
$304.00$303.00Jul 24$0.89$0.89$0.118.09$303.11
$308.00$306.00Jul 31$1.75$1.75$0.257.00$306.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0757.6%21.5%
$302.00Jul 17Jul 20$0.0732.9%13.7%
$301.00Jul 17Jul 20$0.1232.8%13.8%
$276.00Jul 17Jul 22$0.1393.7%27.1%
$283.00Jul 17Jul 21$0.1562.1%22.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0522.7%22.6%
$285.00Jul 17Jul 20$0.0753.0%21.0%
$304.00Jul 17Jul 22$0.0841.8%14.8%
$306.00Jul 17Jul 24$0.0950.4%15.5%
$286.00Jul 17Jul 20$0.1048.4%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 0.65% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 17$0.71$1.20$1.91$294.09$297.910.65%
$295.00Jul 17$1.25$0.74$1.99$293.01$296.990.67%
$297.00Jul 17$0.37$1.86$2.23$294.77$299.230.75%
$294.00Jul 17$1.97$0.45$2.42$291.58$296.420.82%
$298.00Jul 17$0.19$2.67$2.86$295.14$300.860.97%
$293.00Jul 17$2.79$0.28$3.07$289.93$296.071.04%
$296.00Jul 20$1.44$1.90$3.34$292.66$299.341.13%
$295.00Jul 20$1.99$1.47$3.46$291.54$298.461.17%
$297.00Jul 20$0.99$2.46$3.45$293.55$300.451.17%
$299.00Jul 17$0.10$3.59$3.69$295.31$302.691.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.07% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$291.00Jul 17$0.10$0.11$0.21$290.79$299.21
$299.00$292.00Jul 17$0.10$0.18$0.28$291.72$299.28
$298.00$291.00Jul 17$0.19$0.11$0.30$290.70$298.30
$298.00$292.00Jul 17$0.19$0.18$0.37$291.63$298.37
$299.00$293.00Jul 17$0.10$0.28$0.38$292.62$299.38
$297.00$291.00Jul 17$0.37$0.11$0.48$290.52$297.48
$298.00$293.00Jul 17$0.19$0.28$0.47$292.53$298.47
$297.00$292.00Jul 17$0.37$0.18$0.55$291.45$297.55
$299.00$294.00Jul 17$0.10$0.45$0.55$293.45$299.55
$297.00$293.00Jul 17$0.37$0.28$0.65$292.35$297.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 537 found (best R:R 12.51, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
260/265270/281Aug 14$9.97$1.039.68$255.03$279.97
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
255/260270/281Aug 14$9.91$1.099.09$250.09$279.91
291/292293/294Jul 21$0.90$0.109.00$291.10$293.90
289/290292/293Jul 23$0.90$0.109.00$289.10$292.90
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
293/294295/296Jul 23$0.90$0.109.00$293.10$295.90
290/291293/294Jul 27$0.90$0.109.00$290.10$293.90
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90

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
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.11$9.8989.91
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 384 found (best net $-0.01, 364 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
$330.00$335.001:2Aug 14$0.00$5.00
$335.00$340.001:2Aug 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-$0.02$6.48
$310.00$303.001:2Jul 20-$0.56$6.44
$266.00$260.001:2Jul 28-$0.02$5.98
$245.00$240.001:2Jul 24$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.75%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.120.500.2%2.75%2.91%322
$297.00Aug 28$7.560.480.5%2.56%3.06%--23
$296.00Aug 21$7.310.500.2%2.47%2.64%1041.4K
$297.50Aug 28$7.270.470.7%2.46%3.13%--20
$298.00Aug 28$7.000.470.8%2.37%3.21%--24
$297.00Aug 21$6.730.480.5%2.28%2.78%61.4K
$296.00Aug 14$6.450.500.2%2.18%2.35%39207
$298.00Aug 21$6.190.460.8%2.09%2.93%71.6K
$300.00Aug 28$5.980.421.5%2.02%3.54%--37
$297.00Aug 14$5.890.470.5%1.99%2.49%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 158,005
Total Puts 355,832
Put/Call Ratio 2.25
Net Difference -197,827

Prior's Put/Call Breakdown

Total Calls 189,375
Total Puts 224,203
Put/Call Ratio 1.18
Net Difference -34,828

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