Tour v344
IWM
iShares Russell 2000 ETF
$295.54 -0.02%
(7/17 10:35) ◀
|
Friday, July 17, 2026 (10:40am)
January 2026
|
▶ (7/17 10:45)
◀ 7/17 10:40 ▶

Option Volume

Detail
ℹ
Current (07/17 10:40am) 598,776
Calls: 184,790 (31%)
Puts: 413,986 (69%)
Prior (07/16) 521,996
Calls: 235,430 (45%)
Puts: 286,566 (55%)
Current vs Prior +14.71%
Calls: -21.51% (Calls)
Puts: +44.46% (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 -60.04%
Calls: -68.95%
Puts: -54.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:40am) $84.22M
Calls: $28.72M (34%)
Puts: $55.49M (66%)
Prior (07/16) $36.10M
Calls: $19.04M (53%)
Puts: $17.06M (47%)
Current vs Prior +133.29%
Calls: +50.86%
Puts: +225.27%
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 -28.59%
Calls: -16.90%
Puts: -33.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:40am) 2.24
Prior (07/16) 1.22
Current vs Prior +84.05%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +44.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:40am) 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% | 1.28%0.78% | 1.28%0.78% | 2.19%0.78% | 4.99%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -22.47% | -4.30%-22.48% | -4.30%-22.48% | +2.39%+128.74% | +0.98%
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 -24.07% | -5.23%+23.38% | -6.35%-39.98% | -10.51%-42.27% | -12.19%
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 -22.47% | -4.30%-22.48% | -4.30%-22.48% | +2.39%+128.74% | +0.98%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 2.12%
Calls: 3.36% | 2.06%
Puts: 1.79% | 2.19%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -14.29% | -24.29%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +3.20% | -30.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($55.49M). Massive premium surge with dollar volume up 133% vs prior. Extreme bearish P/C ratio of 2.24 - heavy put buying. P/C ratio rising 84% - 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 BEARISH
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
10:40BEARISHBEARISHBEARISH
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 987 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.4758.58$58.530.2%--1.0030
$242.00Jul 1753.4753.58$53.530.2%--1.0013
$238.00Jul 1757.4657.58$57.520.2%--1.0080
$239.00Jul 1756.4656.58$56.520.2%11.0021
$240.00Aug 756.0456.16$56.100.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2129.4129.54$29.480.4%10.97--
$322.00Aug 2126.4126.55$26.480.5%60.95--
$323.00Aug 2127.4127.56$27.490.5%20.96--
$315.00Jul 1719.4219.53$19.480.6%41.00--
$320.00Aug 2124.4424.58$24.510.6%--0.9451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 200.060.07$0.0714.3%850.04296
$310.00Jul 270.060.07$0.0714.3%--0.0229
$299.00Jul 170.070.08$0.0812.5%3.5K0.076.1K
$305.00Jul 220.070.08$0.0812.5%100.04158
$306.00Jul 230.080.09$0.0911.1%--0.0419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.050.06$0.0616.7%29.9K0.04128.6K
$284.00Jul 200.050.06$0.0616.7%890.02433
$276.00Jul 220.050.06$0.0616.7%60.0280
$271.00Jul 230.050.06$0.0616.7%60.01105
$266.00Jul 240.050.06$0.0616.7%--0.01729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 445 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.4758.58$58.530.2%--1.0030
$238.00Jul 1757.4657.58$57.520.2%--1.0080
$239.00Jul 1756.4656.58$56.520.2%11.0021
$240.00Jul 1755.4655.58$55.520.2%--1.0068
$241.00Jul 1754.4654.58$54.520.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.4213.52$13.470.7%21.001
$310.00Jul 1714.4214.54$14.480.8%281.002
$314.00Jul 1718.4218.53$18.480.6%41.00--
$315.00Jul 1719.4219.53$19.480.6%41.00--
$306.00Jul 1710.4210.54$10.481.1%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 895 active (total vol 592.9K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.650.66$0.661.5%33.9K0.418.3K
$295.00Jul 171.171.21$1.193.4%31.8K0.5924.4K
$297.00Jul 170.320.34$0.336.1%20.2K0.259.9K
$294.00Jul 171.891.94$1.922.6%13.8K0.742.3K
$293.00Jul 172.712.80$2.763.3%10.9K0.841.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.212.26$2.242.2%56.1K0.19176
$281.00Aug 212.682.72$2.701.5%40.1K0.2241.7K
$290.00Jul 170.050.06$0.0616.7%29.9K0.04128.6K
$294.00Jul 170.370.38$0.382.6%24.4K0.2710.3K
$283.00Jul 311.261.30$1.283.1%24.1K0.17413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 291.8%, max 1058.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Jul 17Aug 21200.6%17.3%1058.6%--3.7K
$350.00Jul 17Aug 21217.5%18.9%1051.6%--4.6K
$340.00Jul 17Aug 21183.4%17.0%977.7%--1.6K
$335.00Jul 17Aug 28165.7%16.8%888.0%--1.1K
$330.00Jul 17Aug 28147.6%16.7%783.2%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28266.9%32.9%711.1%124.0K
$245.00Jul 17Aug 28242.3%31.3%673.0%213.2K
$250.00Jul 17Aug 28218.1%30.0%628.0%421.4K
$255.00Jul 17Aug 28194.1%28.5%580.6%254.7K
$260.00Jul 17Aug 28170.5%27.1%528.6%348.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 485 found (best R:R 229.00, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.19$9.81$0.1951.63$310.19
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$320.00$325.00Aug 14$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 28$0.18$4.82$0.1826.78$325.18
$307.00$310.00Jul 28$0.13$2.87$0.1322.08$307.13
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
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 654 found (best R:R 99.00, avg 2.46)

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$9.84$9.84$0.1661.50$249.84
$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$4.89$4.89$0.1144.45$249.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$304.00Jul 23$4.87$4.87$0.1337.46$304.13
$320.00$315.00Aug 21$4.74$4.74$0.2618.23$315.26
$304.00$302.00Jul 22$1.87$1.87$0.1314.38$302.13
$311.00$302.00Jul 28$8.29$8.29$0.7111.68$302.71
$310.00$301.00Jul 27$8.17$8.17$0.839.84$301.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.45, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0658.8%21.4%
$302.00Jul 17Jul 20$0.0634.4%13.6%
$301.00Jul 17Jul 20$0.1034.3%13.4%
$276.00Jul 17Jul 22$0.1396.0%27.0%
$283.00Jul 17Jul 21$0.1463.5%22.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0754.1%20.8%
$301.00Jul 17Jul 20$0.0734.3%13.4%
$304.00Jul 17Jul 22$0.0743.5%14.5%
$306.00Jul 17Jul 24$0.0752.3%15.4%
$286.00Jul 17Jul 20$0.0949.4%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 435 found (cheapest 0.60% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 17$0.66$1.12$1.78$294.22$297.780.60%
$295.00Jul 17$1.19$0.66$1.85$293.15$296.850.63%
$297.00Jul 17$0.33$1.80$2.13$294.87$299.130.72%
$294.00Jul 17$1.92$0.38$2.30$291.70$296.300.78%
$298.00Jul 17$0.17$2.63$2.80$295.20$300.800.95%
$293.00Jul 17$2.76$0.23$2.99$290.01$295.991.01%
$296.00Jul 20$1.38$1.83$3.21$292.79$299.211.09%
$297.00Jul 20$0.93$2.38$3.31$293.69$300.311.12%
$295.00Jul 20$1.94$1.39$3.33$291.67$298.331.13%
$299.00Jul 17$0.08$3.55$3.63$295.37$302.631.23%

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$0.08$0.09$0.17$290.83$299.17
$299.00$292.00Jul 17$0.08$0.14$0.22$291.78$299.22
$298.00$291.00Jul 17$0.17$0.09$0.26$290.74$298.26
$298.00$292.00Jul 17$0.17$0.14$0.31$291.69$298.31
$299.00$293.00Jul 17$0.08$0.23$0.31$292.69$299.31
$297.00$291.00Jul 17$0.33$0.09$0.42$290.58$297.42
$298.00$293.00Jul 17$0.17$0.23$0.40$292.60$298.40
$297.00$292.00Jul 17$0.33$0.14$0.47$291.53$297.47
$299.00$294.00Jul 17$0.08$0.38$0.46$293.54$299.46
$297.00$293.00Jul 17$0.33$0.23$0.56$292.44$297.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 481 found (best R:R 22.26, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.57$0.4322.26$245.43$269.57
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.82$1.1811.71$241.18$273.82
245/250260/275Aug 28$13.78$1.2211.30$236.22$273.78
260/265270/281Aug 14$10.00$1.0010.00$255.00$280.00
255/260270/281Aug 14$9.95$1.059.48$250.05$279.95
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
250/255270/281Aug 14$9.91$1.099.09$245.09$279.91
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
290/291293/294Jul 27$0.90$0.109.00$290.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.10$9.9099.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.10$4.9049.00
$299.00$300.00$301.00Jul 20$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. 405 found (best net $-0.01, 383 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
$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
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. 204 found (best yield 2.74%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.090.500.2%2.74%2.89%422
$297.00Aug 28$7.520.480.5%2.54%3.04%--23
$296.00Aug 21$7.270.500.2%2.46%2.62%1161.4K
$297.50Aug 28$7.240.470.7%2.45%3.11%--20
$298.00Aug 28$6.970.460.8%2.36%3.19%--24
$297.00Aug 21$6.700.480.5%2.27%2.76%81.4K
$296.00Aug 14$6.420.490.2%2.17%2.33%42207
$298.00Aug 21$6.150.460.8%2.08%2.91%171.6K
$300.00Aug 28$5.950.421.5%2.01%3.52%137
$297.00Aug 14$5.840.470.5%1.98%2.47%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 184,790
Total Puts 413,986
Put/Call Ratio 2.24
Net Difference -229,196

Prior's Put/Call Breakdown

Total Calls 235,430
Total Puts 286,566
Put/Call Ratio 1.22
Net Difference -51,136

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