Tour v345
IWM
iShares Russell 2000 ETF
$294.73 -0.29%
(7/17 10:45) ◀
|
Friday, July 17, 2026 (10:50am)
January 2026
|
▶ (7/17 10:55)
◀ 7/17 10:50 ▶

Option Volume

Detail
ℹ
Current (07/17 10:50am) 645,565
Calls: 198,620 (31%)
Puts: 446,945 (69%)
Prior (07/16) 576,368
Calls: 265,677 (46%)
Puts: 310,691 (54%)
Current vs Prior +12.01%
Calls: -25.24% (Calls)
Puts: +43.86% (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 -56.92%
Calls: -66.62%
Puts: -50.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:50am) $87.17M
Calls: $22.90M (26%)
Puts: $64.26M (74%)
Prior (07/16) $39.44M
Calls: $22.24M (56%)
Puts: $17.21M (44%)
Current vs Prior +121.00%
Calls: +2.99%
Puts: +273.52%
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 -26.09%
Calls: -33.73%
Puts: -22.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:50am) 2.25
Prior (07/16) 1.17
Current vs Prior +92.42%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +45.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:50am) 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 0.76% | 1.30%0.76% | 1.30%0.76% | 2.23%0.76% | 5.04%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -24.61% | -2.51%-24.62% | -2.51%-24.62% | +4.43%+122.42% | +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 -26.17% | -3.46%+19.97% | -4.60%-41.64% | -8.73%-43.86% | -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 -24.61% | -2.51%-24.62% | -2.51%-24.62% | +4.43%+122.42% | +1.87%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.91% | 0.81%
Calls: 0.79% | 0.48%
Puts: 1.03% | 1.15%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -69.77% | -71.07%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -63.60% | -73.32%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($64.26M). Massive premium surge with dollar volume up 121% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying. P/C ratio rising 92% - 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
10:50BEARISHBEARISHBEARISH
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 988 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1757.6757.78$57.730.2%--1.0030
$236.00Jul 1758.6758.79$58.730.2%--1.0023
$238.00Jul 1756.6756.79$56.730.2%--1.0080
$239.00Jul 1755.6755.79$55.730.2%21.0021
$240.00Aug 755.2555.37$55.310.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 2128.2128.34$28.280.5%20.96--
$325.00Aug 2130.2030.34$30.270.5%10.97--
$322.00Aug 2127.2127.35$27.280.5%60.96--
$320.00Aug 2125.2225.36$25.290.6%--0.9451
$315.00Jul 1720.2220.34$20.280.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 220.050.06$0.0616.7%100.03158
$308.00Jul 240.050.06$0.0616.7%4510.021.1K
$298.00Jul 170.060.07$0.0714.3%10.2K0.0710.9K
$303.00Jul 210.060.07$0.0714.3%330.04155
$306.00Jul 230.060.07$0.0714.3%--0.0319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 200.050.06$0.0616.7%10.02210
$283.00Jul 200.050.06$0.0616.7%3010.02583
$279.00Jul 210.050.06$0.0616.7%530.02157
$274.00Jul 220.050.06$0.0616.7%40.0141
$269.00Jul 230.050.06$0.0616.7%--0.01214

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 450 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.6758.79$58.730.2%--1.0023
$237.00Jul 1757.6757.78$57.730.2%--1.0030
$238.00Jul 1756.6756.79$56.730.2%--1.0080
$239.00Jul 1755.6755.79$55.730.2%21.0021
$240.00Jul 1754.6654.79$54.720.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1720.2220.34$20.280.6%41.00--
$309.00Jul 1714.2214.33$14.280.8%21.001
$310.00Jul 1715.2215.34$15.280.8%281.002
$314.00Jul 1719.2119.34$19.270.7%41.00--
$310.00Jul 2015.2115.34$15.280.9%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 917 active (total vol 639.7K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.320.33$0.333.0%39.8K0.278.3K
$295.00Jul 170.680.69$0.691.4%33.9K0.4624.4K
$297.00Jul 170.140.15$0.156.7%21.7K0.149.9K
$294.00Jul 171.261.27$1.270.8%13.9K0.642.3K
$293.00Jul 172.002.06$2.033.0%10.9K0.781.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.352.40$2.382.1%56.1K0.20176
$281.00Aug 212.842.89$2.871.7%40.1K0.2341.7K
$290.00Jul 170.060.07$0.0714.3%30.8K0.05128.6K
$294.00Jul 170.540.55$0.551.8%28.9K0.3610.3K
$295.00Jul 170.960.97$0.971.0%25.3K0.5422.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 289.3%, max 1072.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21223.8%19.1%1072.6%--4.6K
$345.00Jul 17Aug 21206.7%17.7%1068.8%--3.7K
$340.00Jul 17Aug 21189.1%17.2%997.1%--1.6K
$335.00Jul 17Aug 28171.2%16.8%921.8%--1.1K
$330.00Jul 17Aug 28152.8%16.8%812.1%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28268.1%32.8%718.3%124.0K
$245.00Jul 17Aug 28243.1%31.3%677.0%213.2K
$250.00Jul 17Aug 28218.5%29.8%632.3%521.4K
$255.00Jul 17Aug 28194.1%28.4%582.9%554.7K
$260.00Jul 17Aug 28170.1%27.1%527.0%448.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 208.09, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.14$9.86$0.1470.43$310.14
$320.00$325.00Aug 14$0.11$4.89$0.1144.45$320.11
$325.00$330.00Aug 28$0.15$4.85$0.1532.33$325.15
$317.50$320.00Aug 14$0.11$2.39$0.1121.73$317.61
$307.00$310.00Jul 29$0.16$2.84$0.1617.75$307.16
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$0.36$30.64$0.3685.11$270.64
$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
$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. 659 found (best R:R 203.55, avg 2.74)

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$9.90$9.90$0.1099.00$259.90
$240.00$250.00Aug 14$9.84$9.84$0.1661.50$249.84
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.78$4.78$0.2221.73$315.22
$311.00$302.00Jul 28$8.44$8.44$0.5615.07$302.56
$310.00$301.00Jul 27$8.36$8.36$0.6413.06$301.64
$308.00$306.00Jul 31$1.81$1.81$0.199.53$306.19
$315.00$308.00Aug 14$6.26$6.26$0.748.46$308.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05170.1%39.3%
$301.00Jul 17Jul 20$0.0738.8%13.9%
$284.00Jul 17Jul 20$0.1056.4%21.4%
$300.00Jul 17Jul 20$0.1233.4%13.6%
$276.00Jul 17Jul 22$0.1494.3%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0622.4%22.7%
$284.00Jul 17Jul 20$0.0756.4%21.4%
$285.00Jul 17Jul 20$0.0951.6%20.6%
$300.00Jul 17Jul 20$0.1033.4%13.6%
$286.00Jul 17Jul 20$0.1346.8%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 440 found (cheapest 0.56% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.69$0.97$1.66$293.34$296.660.56%
$294.00Jul 17$1.27$0.55$1.82$292.18$295.820.62%
$296.00Jul 17$0.33$1.62$1.95$294.05$297.950.66%
$293.00Jul 17$2.03$0.32$2.35$290.65$295.350.80%
$297.00Jul 17$0.15$2.43$2.58$294.42$299.580.88%
$292.00Jul 17$2.91$0.18$3.09$288.91$295.091.05%
$295.00Jul 20$1.50$1.74$3.24$291.76$298.241.10%
$296.00Jul 20$1.02$2.27$3.29$292.71$299.291.12%
$298.00Jul 17$0.07$3.35$3.42$294.58$301.421.16%
$294.00Jul 20$2.09$1.33$3.42$290.58$297.421.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.05% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 17$0.07$0.07$0.14$289.86$298.14
$298.00$291.00Jul 17$0.07$0.12$0.19$290.81$298.19
$297.00$290.00Jul 17$0.15$0.07$0.22$289.78$297.22
$298.00$292.00Jul 17$0.07$0.18$0.25$291.75$298.25
$297.00$291.00Jul 17$0.15$0.12$0.27$290.73$297.27
$297.00$292.00Jul 17$0.15$0.18$0.33$291.67$297.33
$298.00$293.00Jul 17$0.07$0.32$0.39$292.61$298.39
$296.00$290.00Jul 17$0.33$0.07$0.40$289.60$296.40
$296.00$291.00Jul 17$0.33$0.12$0.45$290.55$296.45
$297.00$293.00Jul 17$0.15$0.32$0.47$292.53$297.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 507 found (best R:R 12.16, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.75$1.2511.00$241.25$273.75
245/250260/275Aug 28$13.70$1.3010.54$236.30$273.70
260/265270/281Aug 14$9.95$1.059.48$255.05$279.95
285/286290/291Jul 27$0.90$0.109.00$285.10$290.90
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
287/288291/292Jul 28$0.90$0.109.00$287.10$291.90
290/291293/294Jul 30$0.90$0.109.00$290.10$293.90
260/265275/280Aug 28$4.50$0.509.00$260.50$279.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50

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 $--, 380 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-$9.64$5.36
$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-$0.05$6.45
$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. 212 found (best yield 2.79%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.230.500.1%2.79%2.88%420
$296.00Aug 28$7.630.490.4%2.59%3.02%422
$295.00Aug 21$7.400.500.1%2.51%2.60%32524.2K
$297.00Aug 28$7.070.470.8%2.40%3.17%1023
$297.50Aug 28$6.840.460.9%2.32%3.26%--20
$296.00Aug 21$6.820.480.4%2.31%2.74%1161.4K
$298.00Aug 28$6.570.451.1%2.23%3.34%--24
$295.00Aug 14$6.550.500.1%2.22%2.31%7176
$297.00Aug 21$6.270.460.8%2.13%2.90%81.4K
$296.00Aug 14$5.980.480.4%2.03%2.46%46207

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 198,620
Total Puts 446,945
Put/Call Ratio 2.25
Net Difference -248,325

Prior's Put/Call Breakdown

Total Calls 265,677
Total Puts 310,691
Put/Call Ratio 1.17
Net Difference -45,014

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