Tour v344
IWM
iShares Russell 2000 ETF
$294.94 -0.22%
(7/17 10:40) ◀
|
Friday, July 17, 2026 (10:45am)
January 2026
|
▶ (7/17 10:50)
◀ 7/17 10:45 ▶

Option Volume

Detail
ℹ
Current (07/17 10:45am) 614,107
Calls: 191,164 (31%)
Puts: 422,943 (69%)
Prior (07/16) 546,599
Calls: 248,377 (45%)
Puts: 298,222 (55%)
Current vs Prior +12.35%
Calls: -23.03% (Calls)
Puts: +41.82% (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 -59.02%
Calls: -67.87%
Puts: -53.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:45am) $85.24M
Calls: $24.37M (29%)
Puts: $60.87M (71%)
Prior (07/16) $38.82M
Calls: $22.13M (57%)
Puts: $16.70M (43%)
Current vs Prior +119.57%
Calls: +10.15%
Puts: +264.58%
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 -27.72%
Calls: -29.49%
Puts: -26.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:45am) 2.21
Prior (07/16) 1.20
Current vs Prior +84.27%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +42.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:45am) 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 0.80% | 1.31%0.80% | 1.31%0.80% | 2.23%0.80% | 5.04%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -20.97% | -1.56%-20.97% | -1.56%-20.97% | +4.51%+133.19% | +2.00%
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 -22.60% | -2.52%+25.78% | -3.67%-38.82% | -8.66%-41.14% | -11.29%
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 -20.97% | -1.56%-20.97% | -1.56%-20.97% | +4.51%+133.19% | +2.00%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.25% | 1.28%
Calls: 1.38% | 1.36%
Puts: 1.11% | 1.20%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -58.47% | -54.29%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -50.00% | -57.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($60.87M). Massive premium surge with dollar volume up 120% vs prior. Extreme bearish P/C ratio of 2.21 - 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
10:45BEARISHBEARISHBEARISH
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 992 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8758.99$58.930.2%--1.0023
$237.00Jul 1757.8757.99$57.930.2%--1.0030
$238.00Jul 1756.8756.99$56.930.2%--1.0080
$239.00Jul 1755.8755.99$55.930.2%11.0021
$240.00Jul 2455.0255.14$55.080.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.0030.14$30.070.5%10.97--
$323.00Aug 2128.0028.14$28.070.5%20.96--
$322.00Aug 2127.0127.15$27.080.5%60.95--
$320.00Aug 2125.0225.17$25.100.6%--0.9451
$315.00Jul 1720.0120.13$20.070.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 200.050.06$0.0616.7%850.04296
$310.00Jul 270.050.06$0.0616.7%--0.0229
$307.00Jul 240.080.09$0.0911.1%250.03714
$298.00Jul 170.090.10$0.1010.0%9.7K0.0910.9K
$301.00Jul 200.090.10$0.1010.0%2.5K0.061.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 200.050.06$0.0616.7%2900.02583
$275.00Jul 220.050.06$0.0616.7%20.02153
$265.00Jul 240.050.06$0.0616.7%--0.011.2K
$290.00Jul 170.060.07$0.0714.3%30.1K0.05128.6K
$284.00Jul 200.060.07$0.0714.3%890.03433

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 451 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8758.99$58.930.2%--1.0023
$237.00Jul 1757.8757.99$57.930.2%--1.0030
$238.00Jul 1756.8756.99$56.930.2%--1.0080
$239.00Jul 1755.8755.99$55.930.2%11.0021
$240.00Jul 1754.8754.99$54.930.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.0214.13$14.080.8%21.001
$310.00Jul 1715.0215.13$15.080.7%281.002
$314.00Jul 1719.0119.13$19.070.6%41.00--
$315.00Jul 1720.0120.13$20.070.6%41.00--
$310.00Jul 2015.0115.14$15.080.9%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 909 active (total vol 608.2K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.420.43$0.432.3%36.6K0.328.3K
$295.00Jul 170.820.83$0.831.2%32.7K0.5024.4K
$297.00Jul 170.200.21$0.214.8%20.8K0.189.9K
$294.00Jul 171.441.46$1.451.4%13.8K0.672.3K
$293.00Jul 172.212.27$2.242.7%10.9K0.791.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.302.34$2.321.7%56.1K0.19176
$281.00Aug 212.792.83$2.811.4%40.1K0.2341.7K
$290.00Jul 170.060.07$0.0714.3%30.1K0.05128.6K
$294.00Jul 170.510.52$0.521.9%26.1K0.3310.3K
$283.00Jul 311.351.39$1.372.9%24.1K0.18413

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 291.7%, max 1062.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21221.6%19.1%1062.9%--4.6K
$345.00Jul 17Aug 21204.6%17.6%1061.0%--3.7K
$340.00Jul 17Aug 21187.1%17.2%990.5%--1.6K
$335.00Jul 17Aug 28169.4%16.7%916.0%--1.1K
$330.00Jul 17Aug 28151.1%16.8%802.4%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28267.3%32.8%715.5%124.0K
$245.00Jul 17Aug 28242.4%31.3%675.7%213.2K
$250.00Jul 17Aug 28218.0%29.8%631.1%421.4K
$255.00Jul 17Aug 28193.8%28.4%582.6%554.7K
$260.00Jul 17Aug 28169.9%27.0%528.5%348.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 501 found (best R:R 208.09, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.16$9.84$0.1661.50$310.16
$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
$317.50$320.00Aug 14$0.12$2.38$0.1219.83$317.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.11$22.89$0.11208.09$262.89
$271.00$240.00Jul 30$0.33$30.67$0.3392.94$270.67
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 665 found (best R:R 203.55, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.39$22.39$0.11203.55$282.39
$250.00$260.00Jul 31$9.89$9.89$0.1189.91$259.89
$240.00$250.00Aug 14$9.84$9.84$0.1661.50$249.84
$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
$320.00$315.00Aug 21$4.77$4.77$0.2320.74$315.23
$311.00$302.00Jul 28$8.41$8.41$0.5914.25$302.59
$310.00$301.00Jul 27$8.31$8.31$0.6912.04$301.69
$308.00$306.00Jul 31$1.80$1.80$0.209.00$306.20
$298.00$297.00Jul 17$0.89$0.89$0.118.09$297.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0857.0%21.1%
$301.00Jul 17Jul 20$0.0837.4%13.9%
$300.00Jul 17Jul 20$0.1334.6%13.8%
$276.00Jul 17Jul 22$0.1494.5%26.8%
$240.00Jul 17Jul 24$0.15267.3%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Jul 17Jul 22$0.0546.2%14.8%
$306.00Jul 17Jul 24$0.0555.1%15.4%
$284.00Jul 17Jul 20$0.0657.0%21.2%
$282.50Jul 20Jul 21$0.0622.3%22.2%
$285.00Jul 17Jul 20$0.0852.3%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 440 found (cheapest 0.59% of stock, avg 5.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.83$0.90$1.73$293.27$296.730.59%
$296.00Jul 17$0.43$1.50$1.93$294.07$297.930.65%
$294.00Jul 17$1.45$0.52$1.97$292.03$295.970.67%
$297.00Jul 17$0.21$2.27$2.48$294.52$299.480.84%
$293.00Jul 17$2.24$0.31$2.55$290.45$295.550.86%
$298.00Jul 17$0.10$3.16$3.26$294.74$301.261.11%
$295.00Jul 20$1.60$1.66$3.26$291.74$298.261.11%
$296.00Jul 20$1.11$2.17$3.28$292.72$299.281.11%
$292.00Jul 17$3.13$0.19$3.32$288.68$295.321.13%
$294.00Jul 20$2.21$1.25$3.46$290.54$297.461.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 17$0.10$0.07$0.17$289.83$298.17
$298.00$291.00Jul 17$0.10$0.12$0.22$290.78$298.22
$297.00$290.00Jul 17$0.21$0.07$0.28$289.72$297.28
$298.00$292.00Jul 17$0.10$0.19$0.29$291.71$298.29
$297.00$291.00Jul 17$0.21$0.12$0.33$290.67$297.33
$297.00$292.00Jul 17$0.21$0.19$0.40$291.60$297.40
$298.00$293.00Jul 17$0.10$0.31$0.41$292.59$298.41
$296.00$290.00Jul 17$0.43$0.07$0.50$289.50$296.50
$297.00$293.00Jul 17$0.21$0.31$0.52$292.48$297.52
$296.00$291.00Jul 17$0.43$0.12$0.55$290.45$296.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 524 found (best R:R 12.89, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.64$0.3612.89$265.36$279.64
250/255260/275Aug 28$13.77$1.2311.20$241.23$273.77
245/250260/275Aug 28$13.72$1.2810.72$236.28$273.72
260/265270/281Aug 14$9.95$1.059.48$255.05$279.95
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
288/289291/292Jul 21$0.90$0.109.00$288.10$291.90
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
279/280286/287Aug 14$0.90$0.109.00$279.10$286.90
255/260270/281Aug 14$9.88$1.128.82$250.12$279.88
290/291292/293Jul 20$0.89$0.118.09$290.11$292.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.11$9.8989.91
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 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
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$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. 400 found (best net $--, 379 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-$9.77$5.23
$330.00$335.001:2Aug 7$0.00$5.00
$325.00$330.001:2Aug 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-$0.03$6.47
$266.00$260.001:2Jul 28-$0.03$5.97
$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. 212 found (best yield 2.83%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.360.510.0%2.83%2.85%420
$296.00Aug 28$7.750.490.4%2.63%2.99%422
$295.00Aug 21$7.520.510.0%2.55%2.57%30824.2K
$297.00Aug 28$7.190.470.7%2.44%3.14%1023
$297.50Aug 28$6.950.460.9%2.36%3.22%--20
$296.00Aug 21$6.930.490.4%2.35%2.71%1161.4K
$295.00Aug 14$6.670.510.0%2.26%2.28%7176
$298.00Aug 28$6.680.451.0%2.26%3.30%--24
$297.00Aug 21$6.380.470.7%2.16%2.86%81.4K
$296.00Aug 14$6.100.480.4%2.07%2.43%44207

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 191,164
Total Puts 422,943
Put/Call Ratio 2.21
Net Difference -231,779

Prior's Put/Call Breakdown

Total Calls 248,377
Total Puts 298,222
Put/Call Ratio 1.20
Net Difference -49,845

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