Tour v345
IWM
iShares Russell 2000 ETF
$294.79 -0.27%
(7/17 10:50) ◀
|
Friday, July 17, 2026 (10:55am)
January 2026
|
▶ (7/17 11:00)
◀ 7/17 10:55 ▶

Option Volume

Detail
ℹ
Current (07/17 10:55am) 658,274
Calls: 203,799 (31%)
Puts: 454,475 (69%)
Prior (07/16) 591,009
Calls: 273,388 (46%)
Puts: 317,621 (54%)
Current vs Prior +11.38%
Calls: -25.45% (Calls)
Puts: +43.09% (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 -56.07%
Calls: -65.75%
Puts: -49.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:55am) $88.20M
Calls: $23.94M (27%)
Puts: $64.26M (73%)
Prior (07/16) $40.04M
Calls: $20.64M (52%)
Puts: $19.40M (48%)
Current vs Prior +120.30%
Calls: +16.01%
Puts: +231.27%
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 -25.21%
Calls: -30.72%
Puts: -22.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:55am) 2.23
Prior (07/16) 1.16
Current vs Prior +91.95%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +44.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:55am) 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 0.74% | 1.29%0.74% | 1.29%0.74% | 2.23%0.74% | 5.03%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -26.98% | -3.55%-26.99% | -3.54%-26.99% | +4.24%+115.42% | +1.85%
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 -28.49% | -4.48%+16.20% | -5.61%-43.48% | -8.89%-45.63% | -11.43%
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 -26.98% | -3.55%-26.99% | -3.54%-26.99% | +4.24%+115.42% | +1.85%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 1.31%
Calls: 2.36% | 1.44%
Puts: 2.22% | 1.18%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -23.92% | -53.21%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -8.40% | -56.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($64.26M). Massive premium surge with dollar volume up 120% vs prior. Extreme bearish P/C ratio of 2.23 - 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
10:55BEARISHBEARISHBEARISH
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 1,004 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.7058.83$58.770.2%--1.0023
$237.00Jul 1757.7057.83$57.770.2%--1.0030
$240.00Aug 1455.5155.64$55.580.2%21.00--
$240.00Jul 3155.0655.19$55.130.2%--1.0058
$240.00Jul 2454.8654.99$54.930.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.1630.31$30.240.5%10.97--
$322.00Aug 2127.1727.31$27.240.5%60.96--
$323.00Aug 2128.1628.31$28.240.5%20.96--
$316.00Jul 3021.1821.30$21.240.6%10.99--
$320.00Aug 2125.1825.33$25.260.6%--0.9451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 170.050.06$0.0616.7%10.4K0.0610.9K
$305.00Jul 220.050.06$0.0616.7%100.03158
$308.00Jul 240.050.06$0.0616.7%4510.021.1K
$303.00Jul 210.060.07$0.0714.3%330.04155
$306.00Jul 230.060.07$0.0714.3%--0.0319
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.050.06$0.0616.7%31.0K0.05128.6K
$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. 454 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.7058.83$58.770.2%--1.0023
$237.00Jul 1757.7057.83$57.770.2%--1.0030
$238.00Jul 1756.7056.84$56.770.2%--1.0080
$239.00Jul 1755.7055.84$55.770.3%21.0021
$240.00Jul 1754.7054.83$54.770.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.1714.30$14.240.9%31.001
$310.00Jul 1715.1715.30$15.240.9%281.002
$314.00Jul 1719.1719.30$19.240.7%41.00--
$315.00Jul 1720.1720.30$20.240.6%41.00--
$310.00Jul 2015.1615.30$15.230.9%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 928 active (total vol 652.4K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.310.32$0.323.1%40.9K0.278.3K
$295.00Jul 170.670.68$0.681.5%35.2K0.4624.4K
$297.00Jul 170.130.14$0.147.1%22.0K0.149.9K
$294.00Jul 171.261.29$1.272.4%14.1K0.652.3K
$293.00Jul 172.022.09$2.053.4%10.9K0.791.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.362.40$2.381.7%56.1K0.20176
$281.00Aug 212.852.89$2.871.4%40.1K0.2341.7K
$290.00Jul 170.050.06$0.0616.7%31.0K0.05128.6K
$294.00Jul 170.490.51$0.504.0%30.9K0.3510.3K
$295.00Jul 170.890.91$0.902.2%26.6K0.5422.9K

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 290.4%, max 1081.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21225.4%19.1%1081.4%--4.6K
$345.00Jul 17Aug 21208.2%17.7%1077.8%--3.7K
$340.00Jul 17Aug 21190.5%17.2%1005.6%--1.6K
$335.00Jul 17Aug 28172.4%16.7%929.9%--1.1K
$330.00Jul 17Aug 28153.9%16.7%819.4%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28270.3%32.8%722.7%124.0K
$245.00Jul 17Aug 28245.1%31.3%682.9%213.2K
$250.00Jul 17Aug 28220.3%29.9%637.9%521.4K
$255.00Jul 17Aug 28195.8%28.5%587.1%554.7K
$260.00Jul 17Aug 28171.5%27.1%531.8%448.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 208.09, avg 4.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.14$9.86$0.1470.43$310.14
$325.00$330.00Aug 21$0.10$4.90$0.1049.00$325.10
$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$0.12$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$0.36$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$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 203.55, avg 2.67)

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
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$283.00Jul 22$6.82$6.82$0.1837.89$282.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.79$4.79$0.2122.81$315.21
$304.00$302.00Jul 22$1.90$1.90$0.1019.00$302.10
$311.00$302.00Jul 28$8.44$8.44$0.5615.07$302.56
$310.00$301.00Jul 27$8.35$8.35$0.6512.85$301.65
$308.00$306.00Jul 31$1.81$1.81$0.199.53$306.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 17Jul 20$0.0639.0%13.5%
$284.00Jul 17Jul 20$0.0957.0%21.2%
$300.00Jul 17Jul 20$0.1233.5%13.4%
$276.00Jul 17Jul 22$0.1495.2%27.2%
$240.00Jul 17Jul 24$0.16270.3%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0657.0%21.2%
$282.50Jul 20Jul 21$0.0722.0%22.6%
$285.00Jul 17Jul 20$0.0952.1%20.7%
$300.00Jul 17Jul 20$0.1133.5%13.4%
$286.00Jul 17Jul 20$0.1247.3%20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 443 found (cheapest 0.54% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.68$0.90$1.58$293.42$296.580.54%
$294.00Jul 17$1.27$0.50$1.77$292.23$295.770.60%
$296.00Jul 17$0.32$1.54$1.86$294.14$297.860.63%
$293.00Jul 17$2.05$0.29$2.34$290.66$295.340.79%
$297.00Jul 17$0.14$2.37$2.51$294.49$299.510.85%
$292.00Jul 17$2.95$0.17$3.12$288.88$295.121.06%
$295.00Jul 20$1.50$1.70$3.20$291.80$298.201.09%
$296.00Jul 20$1.02$2.23$3.25$292.75$299.251.10%
$298.00Jul 17$0.06$3.29$3.35$294.65$301.351.14%
$294.00Jul 20$2.09$1.30$3.39$290.61$297.391.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.06% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$291.00Jul 17$0.06$0.11$0.17$290.83$298.17
$297.00$291.00Jul 17$0.14$0.11$0.25$290.75$297.25
$298.00$292.00Jul 17$0.06$0.17$0.23$291.77$298.23
$297.00$292.00Jul 17$0.14$0.17$0.31$291.69$297.31
$298.00$293.00Jul 17$0.06$0.29$0.35$292.65$298.35
$296.00$291.00Jul 17$0.32$0.11$0.43$290.57$296.43
$297.00$293.00Jul 17$0.14$0.29$0.43$292.57$297.43
$296.00$292.00Jul 17$0.32$0.17$0.49$291.51$296.49
$298.00$294.00Jul 17$0.06$0.50$0.56$293.44$298.56
$296.00$293.00Jul 17$0.32$0.29$0.61$292.39$296.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 510 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$13.76$1.2411.10$241.24$273.76
245/250260/275Aug 28$13.71$1.2910.63$236.29$273.71
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
260/265270/281Aug 14$9.94$1.069.38$255.06$279.94
291/292294/295Jul 30$0.90$0.109.00$291.10$294.90
275/276285/286Aug 14$0.90$0.109.00$275.10$285.90
278/279286/287Aug 14$0.90$0.109.00$278.10$286.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$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. 398 found (best net $--, 374 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-$9.66$5.34
$335.00$340.001:2Aug 21$0.00$5.00
$340.00$345.001:2Aug 21$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
$255.00$250.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 24-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.230.510.1%2.79%2.86%420
$296.00Aug 28$7.650.490.4%2.60%3.01%422
$295.00Aug 21$7.430.500.1%2.52%2.59%53224.2K
$297.00Aug 28$7.100.470.8%2.41%3.16%1023
$296.00Aug 21$6.830.480.4%2.32%2.73%1161.4K
$297.50Aug 28$6.830.460.9%2.32%3.24%--20
$295.00Aug 14$6.560.500.1%2.23%2.30%7176
$298.00Aug 28$6.570.451.1%2.23%3.32%--24
$297.00Aug 21$6.280.460.8%2.13%2.88%81.4K
$296.00Aug 14$5.990.480.4%2.03%2.44%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 203,799
Total Puts 454,475
Put/Call Ratio 2.23
Net Difference -250,676

Prior's Put/Call Breakdown

Total Calls 273,388
Total Puts 317,621
Put/Call Ratio 1.16
Net Difference -44,233

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