Tour v345
IWM
iShares Russell 2000 ETF
$294.31 -0.43%
(7/17 11:05) ◀
|
Friday, July 17, 2026 (11:10am)
January 2026
|
▶ (7/17 11:15)
◀ 7/17 11:10 ▶

Option Volume

Detail
ℹ
Current (07/17 11:10am) 707,406
Calls: 218,600 (31%)
Puts: 488,806 (69%)
Prior (07/16) 648,258
Calls: 296,938 (46%)
Puts: 351,320 (54%)
Current vs Prior +9.12%
Calls: -26.38% (Calls)
Puts: +39.13% (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 -52.79%
Calls: -63.26%
Puts: -45.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:10am) $92.42M
Calls: $21.20M (23%)
Puts: $71.22M (77%)
Prior (07/16) $42.36M
Calls: $21.77M (51%)
Puts: $20.59M (49%)
Current vs Prior +118.21%
Calls: -2.62%
Puts: +245.97%
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 -21.63%
Calls: -38.66%
Puts: -14.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:10am) 2.24
Prior (07/16) 1.18
Current vs Prior +88.99%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +44.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:10am) 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 0.70% | 1.25%0.70% | 1.25%0.70% | 2.21%0.70% | 5.01%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -30.91% | -5.93%-30.91% | -5.93%-30.91% | +3.46%+103.86% | +1.40%
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 -32.33% | -6.85%+9.96% | -7.95%-46.51% | -9.58%-48.54% | -11.82%
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 -30.91% | -5.93%-30.91% | -5.93%-30.91% | +3.46%+103.86% | +1.40%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.42% | 1.62%
Calls: 2.20% | 1.69%
Puts: 2.63% | 1.56%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -19.60% | -42.14%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -3.20% | -46.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($71.22M) vs calls ($21.20M). Massive premium surge with dollar volume up 118% vs prior. Extreme bearish P/C ratio of 2.24 - 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 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
11:10BEARISHBEARISHBEARISH
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 1,012 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2458.36$58.300.2%--1.0023
$237.00Jul 1757.2457.36$57.300.2%--1.0030
$238.00Jul 1756.2456.36$56.300.2%--1.0080
$239.00Jul 1755.2455.36$55.300.2%21.0021
$240.00Aug 1455.0555.17$55.110.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.6430.77$30.710.4%10.97--
$323.00Aug 2128.6428.77$28.710.5%20.96--
$322.00Aug 2127.6427.78$27.710.5%60.96--
$320.00Aug 2125.6525.79$25.720.5%--0.9551
$315.00Jul 3120.6520.77$20.710.6%10.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 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
$306.00Jul 230.050.06$0.0616.7%--0.0319
$315.00Jul 310.050.06$0.0616.7%2670.023.6K
$297.00Jul 170.060.07$0.0714.3%23.0K0.089.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.050.06$0.0616.7%31.8K0.05128.6K
$279.00Jul 210.050.06$0.0616.7%530.02157
$274.00Jul 220.050.06$0.0616.7%40.0241
$269.00Jul 230.050.06$0.0616.7%--0.01214
$264.00Jul 240.050.06$0.0616.7%--0.01400

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 460 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2458.36$58.300.2%--1.0023
$237.00Jul 1757.2457.36$57.300.2%--1.0030
$238.00Jul 1756.2456.36$56.300.2%--1.0080
$239.00Jul 1755.2455.36$55.300.2%21.0021
$240.00Jul 1754.2454.36$54.300.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1720.6420.76$20.700.6%41.00--
$309.00Jul 1714.6514.76$14.710.7%31.001
$310.00Jul 1715.6415.75$15.700.7%281.002
$312.00Jul 1717.6417.76$17.700.7%11.00--
$313.00Jul 1718.6418.76$18.700.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 966 active (total vol 701.5K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.170.18$0.185.6%44.5K0.178.3K
$295.00Jul 170.420.43$0.432.3%40.0K0.3424.4K
$297.00Jul 170.060.07$0.0714.3%23.0K0.089.9K
$294.00Jul 170.900.92$0.912.2%15.1K0.552.3K
$293.00Jul 171.591.64$1.623.1%11.0K0.731.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.432.48$2.462.0%56.1K0.20176
$294.00Jul 170.610.63$0.623.2%41.2K0.4510.3K
$281.00Aug 212.942.99$2.971.7%40.1K0.2441.7K
$290.00Jul 170.050.06$0.0616.7%31.8K0.05128.6K
$295.00Jul 171.121.15$1.142.6%31.6K0.6622.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 309.0%, max 1111.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21233.2%19.2%1111.7%--4.6K
$345.00Jul 17Aug 21215.6%17.9%1107.3%--3.7K
$340.00Jul 17Aug 21197.5%17.0%1063.0%--1.6K
$335.00Jul 17Aug 28179.0%16.8%964.9%--1.1K
$330.00Jul 17Aug 28160.0%16.8%852.3%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28274.5%32.8%738.1%124.0K
$245.00Jul 17Aug 28248.7%31.3%694.8%213.2K
$250.00Jul 17Aug 28223.3%29.8%648.4%521.4K
$255.00Jul 17Aug 28198.2%28.5%596.5%554.7K
$260.00Jul 17Aug 28173.3%27.1%539.3%448.2K

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 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$316.00Jul 30$0.11$5.89$0.1153.55$310.11
$320.00$325.00Aug 14$0.10$4.90$0.1049.00$320.10
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$317.50$320.00Aug 14$0.10$2.40$0.1024.00$317.60
$307.00$310.00Jul 29$0.14$2.86$0.1420.43$307.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.11$22.89$0.11208.09$262.89
$270.00$240.00Jul 30$0.32$29.68$0.3292.75$269.68
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$250.00$245.00Aug 28$0.14$4.86$0.1434.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 668 found (best R:R 203.55, avg 2.65)

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$9.85$9.85$0.1565.67$249.85
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$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$4.82$4.82$0.1826.78$315.18
$311.00$302.00Jul 28$8.53$8.53$0.4718.15$302.47
$310.00$301.00Jul 27$8.44$8.44$0.5615.07$301.56
$308.00$306.00Jul 31$1.83$1.83$0.1710.76$306.17
$315.00$308.00Aug 14$6.32$6.32$0.689.29$308.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05173.3%38.8%
$284.00Jul 17Jul 20$0.0755.7%20.1%
$300.00Jul 17Jul 20$0.0837.5%13.4%
$285.00Jul 17Jul 20$0.1150.8%19.3%
$276.00Jul 17Jul 22$0.1495.0%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0655.7%20.1%
$300.00Jul 17Jul 20$0.0737.5%13.4%
$282.50Jul 20Jul 21$0.0721.2%21.8%
$285.00Jul 17Jul 20$0.0850.8%19.3%
$286.00Jul 17Jul 20$0.1145.8%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 450 found (cheapest 0.52% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.91$0.62$1.53$292.47$295.530.52%
$295.00Jul 17$0.43$1.14$1.57$293.43$296.570.53%
$293.00Jul 17$1.62$0.33$1.95$291.05$294.950.66%
$296.00Jul 17$0.18$1.89$2.07$293.93$298.070.70%
$292.00Jul 17$2.48$0.18$2.66$289.34$294.660.90%
$297.00Jul 17$0.07$2.78$2.85$294.15$299.850.97%
$295.00Jul 20$1.23$1.92$3.15$291.85$298.151.07%
$294.00Jul 20$1.77$1.46$3.23$290.77$297.231.10%
$296.00Jul 20$0.81$2.49$3.30$292.70$299.301.12%
$291.00Jul 17$3.40$0.11$3.51$287.49$294.511.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 17$0.07$0.11$0.18$290.82$297.18
$297.00$292.00Jul 17$0.07$0.18$0.25$291.75$297.25
$296.00$291.00Jul 17$0.18$0.11$0.29$290.71$296.29
$296.00$292.00Jul 17$0.18$0.18$0.36$291.64$296.36
$297.00$293.00Jul 17$0.07$0.33$0.40$292.60$297.40
$296.00$293.00Jul 17$0.18$0.33$0.51$292.49$296.51
$295.00$291.00Jul 17$0.43$0.11$0.54$290.46$295.54
$295.00$292.00Jul 17$0.43$0.18$0.61$291.39$295.61
$299.00$290.00Jul 20$0.17$0.46$0.63$289.37$299.63
$297.00$294.00Jul 17$0.07$0.62$0.69$293.31$297.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 527 found (best R:R 40.67, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
250/255260/275Aug 28$13.69$1.3110.45$241.31$273.69
245/250260/275Aug 28$13.65$1.3510.11$236.35$273.65
260/265275/280Aug 28$4.53$0.479.64$260.47$279.53
260/265270/281Aug 14$9.91$1.099.09$255.09$279.91
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90
290/291292/293Jul 21$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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.14$9.8670.43
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$255.00$260.00$265.00Aug 28$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 403 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-$9.35$5.65
$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
$266.00$260.001:2Jul 28-$0.04$5.96
$245.00$240.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 24-$0.01$4.99
$250.00$245.001:2Jul 24-$0.02$4.98
$260.00$255.001:2Jul 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. 204 found (best yield 2.71%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.970.490.2%2.71%2.94%520
$296.00Aug 28$7.400.480.6%2.51%3.09%422
$295.00Aug 21$7.150.490.2%2.43%2.66%56924.2K
$297.00Aug 28$6.860.460.9%2.33%3.24%1023
$296.00Aug 21$6.580.470.6%2.24%2.81%1301.4K
$297.50Aug 28$6.600.451.1%2.24%3.33%--20
$298.00Aug 28$6.340.441.2%2.15%3.41%--24
$295.00Aug 14$6.300.490.2%2.14%2.38%7176
$297.00Aug 21$6.030.450.9%2.05%2.96%81.4K
$296.00Aug 14$5.730.470.6%1.95%2.52%49207

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 218,600
Total Puts 488,806
Put/Call Ratio 2.24
Net Difference -270,206

Prior's Put/Call Breakdown

Total Calls 296,938
Total Puts 351,320
Put/Call Ratio 1.18
Net Difference -54,382

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