Tour v345
IWM
iShares Russell 2000 ETF
$293.84 -0.59%
(7/17 11:10) ◀
|
Friday, July 17, 2026 (11:15am)
January 2026
|
▶ (7/17 11:20)
◀ 7/17 11:15 ▶

Option Volume

Detail
ℹ
Current (07/17 11:15am) 729,401
Calls: 224,513 (31%)
Puts: 504,888 (69%)
Prior (07/16) 656,865
Calls: 300,806 (46%)
Puts: 356,059 (54%)
Current vs Prior +11.04%
Calls: -25.36% (Calls)
Puts: +41.80% (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 -51.32%
Calls: -62.27%
Puts: -44.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:15am) $98.19M
Calls: $19.59M (20%)
Puts: $78.60M (80%)
Prior (07/16) $42.45M
Calls: $21.96M (52%)
Puts: $20.48M (48%)
Current vs Prior +131.34%
Calls: -10.80%
Puts: +283.74%
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 -16.74%
Calls: -43.32%
Puts: -5.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:15am) 2.25
Prior (07/16) 1.18
Current vs Prior +89.98%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +45.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:15am) 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% | 1.29%0.72% | 1.29%0.72% | 2.26%0.72% | 5.07%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -28.10% | -3.23%-28.10% | -3.23%-28.10% | +5.86%+112.15% | +2.59%
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 -29.58% | -4.18%+14.43% | -5.31%-44.34% | -7.48%-46.45% | -10.78%
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 -28.10% | -3.23%-28.10% | -3.23%-28.10% | +5.86%+112.15% | +2.59%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.75% | 1.54%
Calls: 2.31% | 1.88%
Puts: 1.20% | 1.20%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -41.86% | -45.00%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -30.00% | -49.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($78.60M) vs calls ($19.59M). Massive premium surge with dollar volume up 131% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying. P/C ratio rising 90% - 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
11:15BEARISHBEARISHBEARISH
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 1,022 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.7857.90$57.840.2%--1.0023
$239.00Jul 1754.7854.90$54.840.2%21.0021
$240.00Jul 2453.9454.06$54.000.2%--1.0038
$237.00Jul 1756.7856.91$56.850.2%--1.0030
$242.00Jul 1751.7851.90$51.840.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.1031.23$31.170.4%10.97--
$323.00Aug 2129.1029.24$29.170.5%20.97--
$322.00Aug 2128.1028.24$28.170.5%60.96--
$320.00Aug 2126.1126.25$26.180.5%--0.9551
$316.00Jul 3022.1022.23$22.170.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 170.050.06$0.0616.7%23.3K0.069.9K
$304.00Jul 220.050.06$0.0616.7%10.03129
$307.00Jul 240.050.06$0.0616.7%350.03714
$309.00Jul 270.050.06$0.0616.7%--0.0230
$310.00Jul 280.050.06$0.0616.7%--0.0238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 200.050.06$0.0616.7%3010.03583
$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
$240.00Jul 310.050.06$0.0616.7%--0.01233

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 461 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.8023.93$23.870.5%--1.0030
$260.00Jul 2133.8233.95$33.890.4%--1.0050
$276.00Jul 2217.9318.06$17.990.7%--1.00159
$240.00Jul 2453.9454.06$54.000.2%--1.0038
$245.00Jul 2448.9449.07$49.010.3%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 175.115.24$5.182.5%2.1K1.003.5K
$300.00Jul 176.116.23$6.171.9%6741.002.8K
$301.00Jul 177.107.23$7.171.8%141.0025
$302.00Jul 178.108.22$8.161.5%81.007
$303.00Jul 179.109.23$9.161.4%41.0070

Most actively traded options today. High liquidity = easy entry/exit. 973 active (total vol 723.4K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.120.13$0.137.7%45.2K0.138.3K
$295.00Jul 170.290.30$0.303.3%41.8K0.2824.4K
$297.00Jul 170.050.06$0.0616.7%23.3K0.069.9K
$294.00Jul 170.670.69$0.682.9%16.4K0.482.3K
$293.00Jul 171.281.31$1.302.3%11.2K0.681.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.532.58$2.552.0%56.1K0.21176
$294.00Jul 170.820.83$0.831.2%44.7K0.5210.3K
$281.00Aug 213.053.09$3.071.3%40.1K0.2541.7K
$295.00Jul 171.421.47$1.443.5%32.7K0.7222.9K
$290.00Jul 170.070.08$0.0812.5%32.1K0.07128.6K

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 312.0%, max 1121.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21237.0%19.4%1121.4%--4.6K
$345.00Jul 17Aug 21219.2%18.0%1118.8%--3.7K
$340.00Jul 17Aug 21200.9%17.6%1041.9%--1.6K
$335.00Jul 17Aug 28182.3%17.0%975.2%--1.1K
$330.00Jul 17Aug 28163.1%16.9%866.9%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28275.8%32.8%740.7%124.0K
$245.00Jul 17Aug 28249.8%31.2%699.4%213.2K
$250.00Jul 17Aug 28224.1%29.9%650.6%521.4K
$255.00Jul 17Aug 28198.7%28.5%598.1%554.7K
$260.00Jul 17Aug 28173.6%27.2%538.8%448.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 208.09, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$316.00Jul 30$0.10$5.90$0.1059.00$310.10
$325.00$330.00Aug 28$0.13$4.87$0.1337.46$325.13
$307.00$310.00Jul 29$0.12$2.88$0.1224.00$307.12
$307.50$310.00Jul 30$0.12$2.38$0.1219.83$307.62
$320.00$325.00Aug 28$0.27$4.73$0.2717.52$320.27
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$0.33$29.67$0.3389.91$269.67
$245.00$240.00Aug 28$0.10$4.90$0.1049.00$244.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 676 found (best R:R 172.08, avg 2.54)

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$9.89$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$4.88$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$4.85$4.85$0.1532.33$315.15
$311.00$302.00Jul 28$8.60$8.60$0.4021.50$302.40
$310.00$301.00Jul 27$8.52$8.52$0.4817.75$301.48
$308.00$306.00Jul 31$1.85$1.85$0.1512.33$306.15
$315.00$308.00Aug 14$6.38$6.38$0.6210.29$308.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0639.8%13.4%
$284.00Jul 17Jul 20$0.0954.7%20.1%
$299.00Jul 17Jul 20$0.1234.2%13.3%
$285.00Jul 17Jul 20$0.1349.6%19.4%
$276.00Jul 17Jul 22$0.1594.4%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0639.8%13.4%
$284.00Jul 17Jul 20$0.0754.7%20.1%
$282.50Jul 20Jul 21$0.0820.7%21.8%
$285.00Jul 17Jul 20$0.1049.6%19.4%
$299.00Jul 17Jul 20$0.1034.2%13.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 451 found (cheapest 0.51% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.68$0.83$1.51$292.49$295.510.51%
$295.00Jul 17$0.30$1.44$1.74$293.26$296.740.59%
$293.00Jul 17$1.30$0.45$1.75$291.25$294.750.60%
$292.00Jul 17$2.09$0.25$2.34$289.66$294.340.80%
$296.00Jul 17$0.13$2.27$2.40$293.60$298.400.82%
$291.00Jul 17$2.97$0.14$3.11$287.89$294.111.06%
$294.00Jul 20$1.53$1.66$3.19$290.81$297.191.09%
$295.00Jul 20$1.04$2.17$3.21$291.79$298.211.09%
$297.00Jul 17$0.06$3.22$3.28$293.72$300.281.12%
$293.00Jul 20$2.13$1.26$3.39$289.61$296.391.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.05% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 17$0.06$0.08$0.14$289.86$297.14
$296.00$290.00Jul 17$0.13$0.08$0.21$289.79$296.21
$297.00$291.00Jul 17$0.06$0.14$0.20$290.80$297.20
$296.00$291.00Jul 17$0.13$0.14$0.27$290.73$296.27
$297.00$292.00Jul 17$0.06$0.25$0.31$291.69$297.31
$295.00$290.00Jul 17$0.30$0.08$0.38$289.62$295.38
$296.00$292.00Jul 17$0.13$0.25$0.38$291.62$296.38
$295.00$291.00Jul 17$0.30$0.14$0.44$290.56$295.44
$297.00$293.00Jul 17$0.06$0.45$0.51$292.49$297.51
$295.00$292.00Jul 17$0.30$0.25$0.55$291.45$295.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 564 found (best R:R 37.46, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/270Aug 14$9.49$0.5118.61$245.51$269.49
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.68$1.3210.36$241.32$273.68
245/250260/275Aug 28$13.64$1.3610.03$236.36$273.64
240/245260/275Aug 28$13.59$1.419.64$231.41$273.59
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
289/290291/292Jul 20$0.90$0.109.00$289.10$291.90
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
290/291292/293Jul 23$0.90$0.109.00$290.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.15$9.8565.67
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 407 found (best net $-0.01, 384 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-$8.98$6.02
$330.00$335.001:2Aug 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-$0.01$9.99
$266.00$260.001:2Jul 28-$0.03$5.97
$250.00$245.001:2Jul 24-$0.01$4.99
$260.00$255.001:2Jul 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. 214 found (best yield 2.82%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.300.510.1%2.82%2.88%418
$295.00Aug 28$7.720.490.4%2.63%3.02%520
$294.00Aug 21$7.480.510.1%2.55%2.60%14518
$296.00Aug 28$7.160.470.7%2.44%3.17%1222
$295.00Aug 21$6.900.490.4%2.35%2.74%58124.2K
$294.00Aug 14$6.630.510.1%2.26%2.31%2137
$297.00Aug 28$6.630.451.1%2.26%3.33%1023
$297.50Aug 28$6.370.441.2%2.17%3.41%--20
$296.00Aug 21$6.350.470.7%2.16%2.90%1301.4K
$298.00Aug 28$6.120.431.4%2.08%3.50%--24

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 224,513
Total Puts 504,888
Put/Call Ratio 2.25
Net Difference -280,375

Prior's Put/Call Breakdown

Total Calls 300,806
Total Puts 356,059
Put/Call Ratio 1.18
Net Difference -55,253

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