Tour v344
IWM
iShares Russell 2000 ETF
$295.21 -0.13%
(7/17 10:30) ◀
|
Friday, July 17, 2026 (10:35am)
January 2026
|
▶ (7/17 10:40)
◀ 7/17 10:35 ▶

Option Volume

Detail
ℹ
Current (07/17 10:35am) 580,287
Calls: 177,876 (31%)
Puts: 402,411 (69%)
Prior (07/16) 499,985
Calls: 227,698 (46%)
Puts: 272,287 (54%)
Current vs Prior +16.06%
Calls: -21.88% (Calls)
Puts: +47.79% (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 -61.27%
Calls: -70.11%
Puts: -55.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:35am) $82.64M
Calls: $25.34M (31%)
Puts: $57.30M (69%)
Prior (07/16) $34.93M
Calls: $17.84M (51%)
Puts: $17.09M (49%)
Current vs Prior +136.57%
Calls: +42.06%
Puts: +235.21%
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 -29.93%
Calls: -26.67%
Puts: -31.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:35am) 2.26
Prior (07/16) 1.20
Current vs Prior +89.18%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +46.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:35am) 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 0.78% | 1.27%0.78% | 1.27%0.78% | 2.19%0.78% | 5.00%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -22.38% | -4.70%-22.39% | -4.70%-22.39% | +2.51%+129.00% | +1.09%
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 -23.98% | -5.63%+23.52% | -6.74%-39.91% | -10.41%-42.20% | -12.09%
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 -22.38% | -4.70%-22.39% | -4.70%-22.39% | +2.51%+129.00% | +1.09%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.15% | 1.85%
Calls: 2.02% | 1.71%
Puts: 2.27% | 2.00%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -28.57% | -33.93%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -14.00% | -39.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($57.30M). Massive premium surge with dollar volume up 137% vs prior. Extreme bearish P/C ratio of 2.26 - heavy put buying. P/C ratio rising 89% - 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
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
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 974 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.1458.26$58.200.2%--1.0030
$240.00Jul 2455.3055.42$55.360.2%--1.0038
$240.00Jul 1755.1455.26$55.200.2%--1.0068
$238.00Jul 1757.1457.27$57.210.2%--1.0080
$239.00Jul 1756.1456.27$56.210.2%11.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 2127.7327.87$27.800.5%20.96--
$322.00Aug 2126.7326.88$26.810.6%50.95--
$315.00Jul 1719.7419.86$19.800.6%41.00--
$315.00Jul 3019.7419.86$19.800.6%20.98--
$315.00Jul 3119.7419.86$19.800.6%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 170.050.06$0.0616.7%3.4K0.066.1K
$302.00Jul 200.050.06$0.0616.7%830.04296
$307.00Jul 230.050.06$0.0616.7%20.0326
$305.00Jul 220.060.07$0.0714.3%100.03158
$308.00Jul 240.060.07$0.0714.3%4510.031.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 210.050.06$0.0616.7%10.02752
$275.00Jul 220.050.06$0.0616.7%20.02153
$270.00Jul 230.050.06$0.0616.7%60.0158
$265.00Jul 240.050.06$0.0616.7%--0.011.2K
$266.00Jul 240.050.06$0.0616.7%--0.01729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 437 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2025.1625.29$25.230.5%--1.0030
$284.00Jul 2011.2211.35$11.291.2%41.0016
$260.00Jul 2135.1935.31$35.250.3%--1.0050
$276.00Jul 2219.2819.40$19.340.6%--1.00159
$240.00Jul 2455.3055.42$55.360.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 175.755.87$5.812.1%91.0025
$302.00Jul 176.746.86$6.801.8%71.007
$303.00Jul 177.747.86$7.801.5%31.0070
$304.00Jul 178.748.86$8.801.4%--1.0010
$305.00Jul 179.749.86$9.801.2%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 881 active (total vol 574.4K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.981.00$0.992.0%31.4K0.5524.4K
$296.00Jul 170.510.52$0.521.9%30.7K0.368.3K
$297.00Jul 170.240.25$0.254.0%18.9K0.219.9K
$294.00Jul 171.651.69$1.672.4%13.7K0.702.3K
$293.00Jul 172.442.52$2.483.2%10.8K0.811.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.272.33$2.302.6%56.1K0.19176
$281.00Aug 212.762.80$2.781.4%40.1K0.2341.7K
$290.00Jul 170.060.07$0.0714.3%29.7K0.05128.6K
$283.00Jul 311.331.37$1.353.0%24.1K0.18413
$293.00Jul 170.270.28$0.283.6%22.6K0.198.4K

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 286.2%, max 1049.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Jul 17Aug 21200.1%17.4%1049.9%--3.7K
$350.00Jul 17Aug 21216.9%19.0%1044.5%--4.6K
$340.00Jul 17Aug 21183.0%17.1%970.1%--1.6K
$335.00Jul 17Aug 28165.4%16.7%889.7%--1.1K
$330.00Jul 17Aug 28147.4%16.7%782.0%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28264.0%32.7%706.5%124.0K
$245.00Jul 17Aug 28239.6%31.4%663.6%--13.2K
$250.00Jul 17Aug 28215.5%29.9%621.9%421.4K
$255.00Jul 17Aug 28191.7%28.5%573.8%254.7K
$260.00Jul 17Aug 28168.3%27.1%519.9%348.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 229.00, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.17$9.83$0.1757.82$310.17
$320.00$325.00Aug 14$0.12$4.88$0.1240.67$320.12
$325.00$330.00Aug 28$0.18$4.82$0.1826.78$325.18
$307.00$310.00Jul 28$0.12$2.88$0.1224.00$307.12
$315.00$317.50Aug 7$0.10$2.40$0.1024.00$315.10
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$0.33$30.67$0.3392.94$270.67
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 661 found (best R:R 224.00, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.40$22.40$0.10224.00$282.40
$250.00$260.00Jul 31$9.89$9.89$0.1189.91$259.89
$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
$276.00$283.00Jul 22$6.85$6.85$0.1545.67$282.85
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
$312.00$302.00Jul 28$9.34$9.34$0.6614.15$302.66
$311.00$301.00Jul 27$9.25$9.25$0.7512.33$301.75
$302.00$301.00Jul 22$0.89$0.89$0.118.09$301.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0857.3%21.3%
$301.00Jul 17Jul 20$0.0835.4%13.6%
$276.00Jul 17Jul 22$0.1494.3%27.1%
$245.00Jul 17Jul 24$0.15239.6%47.8%
$283.00Jul 17Jul 21$0.1562.0%22.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0522.7%22.6%
$284.00Jul 17Jul 20$0.0657.3%21.3%
$304.00Jul 17Jul 22$0.0644.3%14.6%
$306.00Jul 17Jul 24$0.0653.0%15.3%
$285.00Jul 17Jul 20$0.0752.6%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 428 found (cheapest 0.60% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.99$0.79$1.78$293.22$296.780.60%
$296.00Jul 17$0.52$1.32$1.84$294.16$297.840.62%
$294.00Jul 17$1.67$0.47$2.14$291.86$296.140.72%
$297.00Jul 17$0.25$2.04$2.29$294.71$299.290.78%
$293.00Jul 17$2.48$0.28$2.76$290.24$295.760.93%
$298.00Jul 17$0.12$2.91$3.03$294.97$301.031.03%
$296.00Jul 20$1.22$2.00$3.22$292.78$299.221.09%
$295.00Jul 20$1.75$1.53$3.28$291.72$298.281.11%
$297.00Jul 20$0.81$2.60$3.41$293.59$300.411.16%
$294.00Jul 20$2.37$1.15$3.52$290.48$297.521.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$291.00Jul 17$0.06$0.11$0.17$290.83$299.17
$298.00$291.00Jul 17$0.12$0.11$0.23$290.77$298.23
$299.00$292.00Jul 17$0.06$0.17$0.23$291.77$299.23
$298.00$292.00Jul 17$0.12$0.17$0.29$291.71$298.29
$297.00$291.00Jul 17$0.25$0.11$0.36$290.64$297.36
$299.00$293.00Jul 17$0.06$0.28$0.34$292.66$299.34
$297.00$292.00Jul 17$0.25$0.17$0.42$291.58$297.42
$298.00$293.00Jul 17$0.12$0.28$0.40$292.60$298.40
$297.00$293.00Jul 17$0.25$0.28$0.53$292.47$297.53
$299.00$294.00Jul 17$0.06$0.47$0.53$293.47$299.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 508 found (best R:R 12.51, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
250/255260/275Aug 28$13.79$1.2111.40$241.21$273.79
245/250260/275Aug 28$13.75$1.2511.00$236.25$273.75
260/265275/280Aug 28$4.54$0.469.87$260.46$279.54
260/265270/281Aug 14$9.97$1.039.68$255.03$279.97
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
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. 144 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
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 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. 399 found (best net $--, 377 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$318.00$325.001:2Jul 20-$0.01$6.99
$311.00$318.001:2Jul 21-$0.01$6.99
$260.00$275.001:2Aug 28-$9.99$5.01
$330.00$335.001:2Aug 7$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-$0.04$6.46
$310.00$303.001:2Jul 20-$0.84$6.16
$310.00$303.001:2Jul 21-$0.92$6.08
$266.00$260.001:2Jul 28-$0.03$5.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 2.68%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.920.490.3%2.68%2.95%422
$297.00Aug 28$7.350.480.6%2.49%3.10%--23
$296.00Aug 21$7.100.490.3%2.41%2.67%1151.4K
$297.50Aug 28$7.080.470.8%2.40%3.17%--20
$298.00Aug 28$6.810.460.9%2.31%3.25%--24
$297.00Aug 21$6.540.470.6%2.22%2.82%81.4K
$296.00Aug 14$6.250.490.3%2.12%2.38%42207
$298.00Aug 21$6.000.450.9%2.03%2.98%171.6K
$300.00Aug 28$5.800.421.6%1.96%3.59%137
$297.00Aug 14$5.680.470.6%1.92%2.53%43175

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 177,876
Total Puts 402,411
Put/Call Ratio 2.26
Net Difference -224,535

Prior's Put/Call Breakdown

Total Calls 227,698
Total Puts 272,287
Put/Call Ratio 1.20
Net Difference -44,589

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