Tour v345
IWM
iShares Russell 2000 ETF
$294.60 -0.34%
(7/17 10:55) ◀
|
Friday, July 17, 2026 (11:00am)
January 2026
|
▶ (7/17 11:05)
◀ 7/17 11:00 ▶

Option Volume

Detail
ℹ
Current (07/17 11:00am) 672,920
Calls: 208,120 (31%)
Puts: 464,800 (69%)
Prior (07/16) 606,924
Calls: 280,701 (46%)
Puts: 326,223 (54%)
Current vs Prior +10.87%
Calls: -25.86% (Calls)
Puts: +42.48% (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 -55.09%
Calls: -65.02%
Puts: -48.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:00am) $89.08M
Calls: $22.67M (25%)
Puts: $66.41M (75%)
Prior (07/16) $41.04M
Calls: $23.19M (57%)
Puts: $17.85M (43%)
Current vs Prior +117.06%
Calls: -2.24%
Puts: +272.07%
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 -24.46%
Calls: -34.40%
Puts: -20.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:00am) 2.23
Prior (07/16) 1.16
Current vs Prior +92.17%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +44.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:00am) 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 0.72% | 1.28%0.72% | 1.28%0.72% | 2.22%0.72% | 5.03%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -28.62% | -4.25%-28.63% | -4.25%-28.63% | +3.84%+110.59% | +1.71%
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 -30.09% | -5.18%+13.59% | -6.30%-44.74% | -9.25%-46.85% | -11.55%
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 -28.62% | -4.25%-28.63% | -4.25%-28.63% | +3.84%+110.59% | +1.71%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.85% | 1.60%
Calls: 2.61% | 1.52%
Puts: 3.09% | 1.69%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -5.32% | -42.86%
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% | -47.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($66.41M). Massive premium surge with dollar volume up 117% 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
11:00BEARISHBEARISHBEARISH
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 1,023 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5458.66$58.600.2%--1.0023
$237.00Jul 1757.5457.66$57.600.2%--1.0030
$238.00Jul 1756.5456.66$56.600.2%--1.0080
$239.00Jul 1755.5455.66$55.600.2%21.0021
$240.00Aug 755.1355.25$55.190.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.3330.46$30.400.4%10.97--
$323.00Aug 2128.3328.46$28.400.5%20.96--
$322.00Aug 2127.3327.47$27.400.5%60.96--
$320.00Aug 2125.3425.48$25.410.6%--0.9451
$316.00Jul 3021.3421.46$21.400.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 240.050.06$0.0616.7%4510.021.1K
$301.00Jul 200.060.07$0.0714.3%2.5K0.041.6K
$306.00Jul 230.060.07$0.0714.3%--0.0319
$309.00Jul 270.060.07$0.0714.3%--0.0230
$310.00Jul 280.060.07$0.0714.3%--0.0238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.050.06$0.0616.7%31.5K0.05128.6K
$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
$273.00Jul 220.050.06$0.0616.7%--0.0142

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 458 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2024.5724.69$24.630.5%--1.0030
$260.00Jul 2134.5934.71$34.650.3%--1.0050
$276.00Jul 2218.6918.81$18.750.6%--1.00159
$240.00Jul 2454.7054.82$54.760.2%--1.0038
$245.00Jul 2449.7149.83$49.770.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 175.355.47$5.412.2%4701.002.8K
$301.00Jul 176.356.46$6.401.7%141.0025
$302.00Jul 177.347.46$7.401.6%81.007
$303.00Jul 178.348.46$8.401.4%41.0070
$304.00Jul 179.349.46$9.401.3%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 940 active (total vol 667.0K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.240.25$0.254.0%42.0K0.238.3K
$295.00Jul 170.560.57$0.561.8%36.7K0.4124.4K
$297.00Jul 170.100.11$0.119.1%22.2K0.119.9K
$294.00Jul 171.131.16$1.152.6%14.3K0.612.3K
$293.00Jul 171.871.93$1.903.2%10.9K0.771.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.392.43$2.411.7%56.1K0.20176
$281.00Aug 212.882.92$2.901.4%40.1K0.2441.7K
$294.00Jul 170.520.54$0.533.8%35.3K0.3910.3K
$290.00Jul 170.050.06$0.0616.7%31.5K0.05128.6K
$295.00Jul 170.950.98$0.973.1%28.8K0.5922.9K

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 299.5%, max 1093.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21228.5%19.1%1093.7%--4.6K
$345.00Jul 17Aug 21211.1%17.7%1089.3%--3.7K
$340.00Jul 17Aug 21193.2%17.3%1015.6%--1.6K
$335.00Jul 17Aug 28174.9%16.8%939.3%--1.1K
$330.00Jul 17Aug 28156.2%16.7%833.1%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28271.9%32.9%726.5%124.0K
$245.00Jul 17Aug 28246.5%31.4%685.5%213.2K
$250.00Jul 17Aug 28221.5%30.0%639.4%521.4K
$255.00Jul 17Aug 28196.7%28.5%589.1%554.7K
$260.00Jul 17Aug 28172.2%27.2%533.4%448.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 190.67, avg 4.57)

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$0.16$4.84$0.1630.25$325.16
$307.00$310.00Jul 29$0.15$2.85$0.1519.00$307.15
$320.00$325.00Aug 28$0.29$4.71$0.2916.24$320.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.12$22.88$0.12190.67$262.88
$271.00$240.00Jul 30$0.36$30.64$0.3685.11$270.64
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$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. 665 found (best R:R 186.50, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.38$22.38$0.12186.50$282.38
$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$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.79$4.79$0.2122.81$315.21
$311.00$302.00Jul 28$8.47$8.47$0.5315.98$302.53
$310.00$301.00Jul 27$8.38$8.38$0.6213.52$301.62
$308.00$306.00Jul 31$1.82$1.82$0.1810.11$306.18
$300.00$299.00Jul 20$0.90$0.90$0.109.00$299.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 17Jul 20$0.0635.2%13.5%
$284.00Jul 17Jul 20$0.0956.5%21.1%
$300.00Jul 17Jul 20$0.1035.1%13.3%
$276.00Jul 17Jul 22$0.1495.2%27.0%
$240.00Jul 17Jul 24$0.16271.9%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0635.1%13.3%
$282.50Jul 20Jul 21$0.0622.5%22.5%
$284.00Jul 17Jul 20$0.0756.5%21.1%
$285.00Jul 17Jul 20$0.0951.6%20.3%
$286.00Jul 17Jul 20$0.1346.7%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.52% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.56$0.97$1.53$293.47$296.530.52%
$294.00Jul 17$1.15$0.53$1.68$292.32$295.680.57%
$296.00Jul 17$0.25$1.65$1.90$294.10$297.900.64%
$293.00Jul 17$1.90$0.30$2.20$290.80$295.200.75%
$297.00Jul 17$0.11$2.51$2.62$294.38$299.620.89%
$292.00Jul 17$2.77$0.17$2.94$289.06$294.941.00%
$295.00Jul 20$1.40$1.78$3.18$291.82$298.181.08%
$296.00Jul 20$0.95$2.31$3.26$292.74$299.261.11%
$294.00Jul 20$1.98$1.35$3.33$290.67$297.331.13%
$298.00Jul 17$0.05$3.44$3.49$294.51$301.491.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.04% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 17$0.05$0.06$0.11$289.89$298.11
$298.00$291.00Jul 17$0.05$0.11$0.16$290.84$298.16
$297.00$290.00Jul 17$0.11$0.06$0.17$289.83$297.17
$297.00$291.00Jul 17$0.11$0.11$0.22$290.78$297.22
$298.00$292.00Jul 17$0.05$0.17$0.22$291.78$298.22
$297.00$292.00Jul 17$0.11$0.17$0.28$291.72$297.28
$296.00$290.00Jul 17$0.25$0.06$0.31$289.69$296.31
$296.00$291.00Jul 17$0.25$0.11$0.36$290.64$296.36
$298.00$293.00Jul 17$0.05$0.30$0.35$292.65$298.35
$296.00$292.00Jul 17$0.25$0.17$0.42$291.58$296.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 523 found (best R:R 44.45, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
265/270275/280Aug 28$4.65$0.3513.29$265.35$279.65
250/255260/275Aug 28$13.73$1.2710.81$241.27$273.73
245/250260/275Aug 28$13.68$1.3210.36$236.32$273.68
260/265275/280Aug 28$4.53$0.479.64$260.47$279.53
260/265270/281Aug 14$9.94$1.069.38$255.06$279.94
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
285/286287/289Jul 23$1.80$0.209.00$284.20$288.80
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 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$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$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. 401 found (best net $-0.01, 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-$9.57$5.43
$330.00$335.001:2Aug 7$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-$0.01$9.99
$277.50$271.001:2Jul 30-$0.05$6.45
$266.00$260.001:2Jul 28-$0.04$5.96
$250.00$245.001:2Jul 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 2.77%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.150.500.1%2.77%2.90%420
$296.00Aug 28$7.580.480.5%2.57%3.05%422
$295.00Aug 21$7.330.500.1%2.49%2.62%53324.2K
$297.00Aug 28$7.030.470.8%2.39%3.20%1023
$297.50Aug 28$6.770.461.0%2.30%3.28%--20
$296.00Aug 21$6.750.480.5%2.29%2.77%1161.4K
$298.00Aug 28$6.510.451.1%2.21%3.36%--24
$295.00Aug 14$6.470.500.1%2.20%2.33%7176
$297.00Aug 21$6.200.460.8%2.10%2.92%81.4K
$296.00Aug 14$5.910.470.5%2.01%2.48%47207

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 208,120
Total Puts 464,800
Put/Call Ratio 2.23
Net Difference -256,680

Prior's Put/Call Breakdown

Total Calls 280,701
Total Puts 326,223
Put/Call Ratio 1.16
Net Difference -45,522

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