Tour v345
IWM
iShares Russell 2000 ETF
$294.46 -0.38%
(7/17 11:00) ◀
|
Friday, July 17, 2026 (11:05am)
January 2026
|
▶ (7/17 11:10)
◀ 7/17 11:05 ▶

Option Volume

Detail
ℹ
Current (07/17 11:05am) 690,722
Calls: 214,572 (31%)
Puts: 476,150 (69%)
Prior (07/16) 630,102
Calls: 290,118 (46%)
Puts: 339,984 (54%)
Current vs Prior +9.62%
Calls: -26.04% (Calls)
Puts: +40.05% (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 -53.90%
Calls: -63.94%
Puts: -47.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:05am) $91.46M
Calls: $22.26M (24%)
Puts: $69.20M (76%)
Prior (07/16) $40.74M
Calls: $18.50M (45%)
Puts: $22.24M (55%)
Current vs Prior +124.51%
Calls: +20.32%
Puts: +211.18%
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 -22.44%
Calls: -35.60%
Puts: -16.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:05am) 2.22
Prior (07/16) 1.17
Current vs Prior +89.36%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +43.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:05am) 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 0.71% | 1.27%0.71% | 1.27%0.71% | 2.24%0.71% | 5.04%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -29.93% | -4.46%-29.93% | -4.46%-29.93% | +4.84%+106.73% | +1.89%
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 -31.38% | -5.39%+11.51% | -6.50%-45.76% | -8.37%-47.82% | -11.39%
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 -29.93% | -4.46%-29.93% | -4.46%-29.93% | +4.84%+106.73% | +1.89%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 1.06%
Calls: 2.88% | 1.05%
Puts: 2.88% | 1.08%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -4.32% | -62.14%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +15.20% | -65.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($69.20M) vs calls ($22.26M). Massive premium surge with dollar volume up 125% vs prior. Extreme bearish P/C ratio of 2.22 - heavy put buying. P/C ratio rising 89% - 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 BEARISH
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
11:05BEARISHBEARISHBEARISH
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 1,013 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4158.53$58.470.2%--1.0023
$237.00Jul 1757.4157.53$57.470.2%--1.0030
$238.00Jul 1756.4156.53$56.470.2%--1.0080
$239.00Jul 1755.4155.53$55.470.2%21.0021
$240.00Aug 1455.2255.34$55.280.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 2128.4728.60$28.540.5%20.96--
$325.00Aug 2130.4630.60$30.530.5%10.97--
$322.00Aug 2127.4627.60$27.530.5%60.96--
$320.00Aug 2125.4825.61$25.550.5%--0.9451
$316.00Jul 3021.4721.59$21.530.6%10.99--

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
$301.00Jul 200.050.06$0.0616.7%2.5K0.041.6K
$303.00Jul 210.050.06$0.0616.7%330.03155
$309.00Jul 270.060.07$0.0714.3%--0.0230
$304.00Jul 220.070.08$0.0812.5%10.03129
$307.00Jul 240.070.08$0.0812.5%350.03714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.050.06$0.0616.7%31.6K0.05128.6K
$282.50Jul 200.050.06$0.0616.7%10.02210
$273.00Jul 220.050.06$0.0616.7%--0.0142
$268.00Jul 230.050.06$0.0616.7%--0.01272
$263.00Jul 240.050.06$0.0616.7%--0.01227

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 459 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4158.53$58.470.2%--1.0023
$237.00Jul 1757.4157.53$57.470.2%--1.0030
$238.00Jul 1756.4156.53$56.470.2%--1.0080
$239.00Jul 1755.4155.53$55.470.2%21.0021
$240.00Jul 1754.4154.53$54.470.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1720.4720.59$20.530.6%41.00--
$309.00Jul 1714.4714.59$14.530.8%31.001
$310.00Jul 1715.4715.59$15.530.8%281.002
$312.00Jul 1717.4717.59$17.530.7%11.00--
$313.00Jul 1718.4718.59$18.530.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 953 active (total vol 684.8K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.210.22$0.224.5%43.7K0.198.3K
$295.00Jul 170.500.51$0.512.0%39.1K0.3724.4K
$297.00Jul 170.080.09$0.0911.1%22.5K0.099.9K
$294.00Jul 171.021.05$1.042.9%14.6K0.572.3K
$293.00Jul 171.741.78$1.762.3%11.0K0.741.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.432.48$2.462.0%56.1K0.20176
$281.00Aug 212.932.98$2.961.7%40.1K0.2441.7K
$294.00Jul 170.560.57$0.561.8%38.5K0.4210.3K
$290.00Jul 170.050.06$0.0616.7%31.6K0.05128.6K
$295.00Jul 171.021.05$1.042.9%30.5K0.6422.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 297.8%, max 1102.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21230.9%19.2%1102.0%--4.6K
$345.00Jul 17Aug 21213.3%17.8%1097.5%--3.7K
$340.00Jul 17Aug 21195.4%17.4%1022.6%--1.6K
$335.00Jul 17Aug 28177.1%16.8%956.0%--1.1K
$330.00Jul 17Aug 28158.3%16.8%844.3%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28272.8%32.9%729.7%124.0K
$245.00Jul 17Aug 28247.2%31.3%688.7%213.2K
$250.00Jul 17Aug 28222.0%29.9%641.5%521.4K
$255.00Jul 17Aug 28197.1%28.5%591.3%554.7K
$260.00Jul 17Aug 28172.4%27.2%533.8%448.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 190.67, avg 4.60)

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 28$0.15$4.85$0.1532.33$325.15
$307.00$310.00Jul 28$0.10$2.90$0.1029.00$307.10
$317.50$320.00Aug 14$0.11$2.39$0.1121.73$317.61
$307.00$310.00Jul 29$0.15$2.85$0.1519.00$307.15
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
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 670 found (best R:R 172.08, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.37$22.37$0.13172.08$282.37
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$240.00$250.00Aug 14$9.83$9.83$0.1757.82$249.83
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.80$4.80$0.2024.00$315.20
$311.00$302.00Jul 28$8.48$8.48$0.5216.31$302.52
$310.00$301.00Jul 27$8.40$8.40$0.6014.00$301.60
$308.00$306.00Jul 31$1.82$1.82$0.1810.11$306.18
$315.00$308.00Aug 14$6.29$6.29$0.718.86$308.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05172.4%38.9%
$284.00Jul 17Jul 20$0.0955.8%21.0%
$300.00Jul 17Jul 20$0.0936.5%13.5%
$276.00Jul 17Jul 22$0.1594.8%27.2%
$240.00Jul 17Jul 24$0.16272.8%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0755.8%21.0%
$282.50Jul 20Jul 21$0.0722.1%22.7%
$300.00Jul 17Jul 20$0.0836.5%13.5%
$285.00Jul 17Jul 20$0.1050.9%20.3%
$286.00Jul 17Jul 20$0.1445.9%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.53% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.51$1.04$1.55$293.45$296.550.53%
$294.00Jul 17$1.04$0.56$1.60$292.40$295.600.54%
$296.00Jul 17$0.22$1.75$1.97$294.03$297.970.67%
$293.00Jul 17$1.76$0.31$2.07$290.93$295.070.70%
$297.00Jul 17$0.09$2.62$2.71$294.29$299.710.92%
$292.00Jul 17$2.65$0.18$2.83$289.17$294.830.96%
$295.00Jul 20$1.34$1.85$3.19$291.81$298.191.08%
$294.00Jul 20$1.90$1.41$3.31$290.69$297.311.12%
$296.00Jul 20$0.90$2.41$3.31$292.69$299.311.12%
$298.00Jul 17$0.04$3.57$3.61$294.39$301.611.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 17$0.09$0.10$0.19$290.81$297.19
$297.00$292.00Jul 17$0.09$0.18$0.27$291.73$297.27
$296.00$291.00Jul 17$0.22$0.10$0.32$290.68$296.32
$296.00$292.00Jul 17$0.22$0.18$0.40$291.60$296.40
$297.00$293.00Jul 17$0.09$0.31$0.40$292.60$297.40
$296.00$293.00Jul 17$0.22$0.31$0.53$292.47$296.53
$295.00$291.00Jul 17$0.51$0.10$0.61$290.39$295.61
$297.00$294.00Jul 17$0.09$0.56$0.65$293.35$297.65
$295.00$292.00Jul 17$0.51$0.18$0.69$291.31$295.69
$299.00$290.00Jul 20$0.20$0.47$0.67$289.33$299.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 538 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
250/255260/270Aug 14$9.52$0.4819.83$245.48$269.52
265/270275/280Aug 28$4.64$0.3612.89$265.36$279.64
250/255260/275Aug 28$13.72$1.2810.72$241.28$273.72
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$9.92$1.089.19$255.08$279.92
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90
286/287290/291Jul 28$0.90$0.109.00$286.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$250.00$260.00$270.00Aug 14$0.30$9.7032.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

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, 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-$9.48$5.52
$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
$266.00$260.001:2Jul 28-$0.03$5.97
$250.00$245.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 24-$0.02$4.98
$255.00$250.001:2Jul 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. 207 found (best yield 2.75%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.090.490.2%2.75%2.93%420
$296.00Aug 28$7.520.480.5%2.55%3.08%422
$295.00Aug 21$7.260.490.2%2.47%2.65%54324.2K
$297.00Aug 28$6.970.460.9%2.37%3.23%1023
$297.50Aug 28$6.710.451.0%2.28%3.31%--20
$296.00Aug 21$6.690.470.5%2.27%2.79%1251.4K
$298.00Aug 28$6.450.441.2%2.19%3.39%--24
$295.00Aug 14$6.420.490.2%2.18%2.36%7176
$297.00Aug 21$6.140.450.9%2.09%2.95%81.4K
$296.00Aug 14$5.850.470.5%1.99%2.51%48207

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 214,572
Total Puts 476,150
Put/Call Ratio 2.22
Net Difference -261,578

Prior's Put/Call Breakdown

Total Calls 290,118
Total Puts 339,984
Put/Call Ratio 1.17
Net Difference -49,866

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