Tour v345
IWM
iShares Russell 2000 ETF
$293.77 -0.62%
(7/17 11:15) ◀
|
Friday, July 17, 2026 (11:20am)
January 2026
|
▶ (7/17 11:25)
◀ 7/17 11:20 ▶

Option Volume

Detail
ℹ
Current (07/17 11:20am) 749,617
Calls: 230,227 (31%)
Puts: 519,390 (69%)
Prior (07/16) 669,288
Calls: 305,150 (46%)
Puts: 364,138 (54%)
Current vs Prior +12.00%
Calls: -24.55% (Calls)
Puts: +42.64% (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 -49.97%
Calls: -61.31%
Puts: -42.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:20am) $98.45M
Calls: $19.06M (19%)
Puts: $79.39M (81%)
Prior (07/16) $42.74M
Calls: $21.89M (51%)
Puts: $20.86M (49%)
Current vs Prior +130.34%
Calls: -12.91%
Puts: +280.66%
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 -16.52%
Calls: -44.85%
Puts: -4.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:20am) 2.26
Prior (07/16) 1.19
Current vs Prior +89.05%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +45.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:20am) 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% | 1.26%0.70% | 1.26%0.70% | 2.22%0.70% | 5.05%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -30.78% | -5.76%-30.79% | -5.76%-30.79% | +4.13%+104.21% | +2.13%
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 -32.21% | -6.68%+10.15% | -7.78%-46.42% | -8.99%-48.46% | -11.18%
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 -30.78% | -5.76%-30.79% | -5.76%-30.79% | +4.13%+104.21% | +2.13%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 1.65%
Calls: 1.65% | 1.47%
Puts: 1.19% | 1.82%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -52.82% | -41.07%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -43.20% | -45.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($79.39M) vs calls ($19.06M). Massive premium surge with dollar volume up 130% vs prior. Extreme bearish P/C ratio of 2.26 - 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
11:20BEARISHBEARISHBEARISH
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 1,012 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.7257.84$57.780.2%--1.0023
$237.00Jul 1756.7256.84$56.780.2%--1.0030
$238.00Jul 1755.7255.84$55.780.2%--1.0080
$239.00Jul 1754.7254.84$54.780.2%21.0021
$240.00Jul 1753.7253.84$53.780.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 2129.1629.29$29.230.4%20.97--
$325.00Aug 2131.1531.29$31.220.4%10.97--
$322.00Aug 2128.1528.30$28.230.5%60.96--
$320.00Aug 2126.1626.30$26.230.5%--0.9551
$316.00Jul 3022.1622.29$22.230.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 240.050.06$0.0616.7%470.02714
$300.00Jul 200.060.07$0.0714.3%1.2K0.042.0K
$305.00Jul 230.060.07$0.0714.3%60.03109
$308.00Jul 270.060.07$0.0714.3%--0.03388
$303.00Jul 220.070.08$0.0812.5%340.04289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$290.00Jul 170.060.07$0.0714.3%32.9K0.06128.6K

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 2023.7423.87$23.810.5%--1.0030
$260.00Jul 2133.7633.89$33.830.4%--1.0050
$276.00Jul 2217.8617.99$17.920.7%--1.00159
$240.00Jul 2453.8754.00$53.940.2%--1.0038
$245.00Jul 2448.8849.01$48.950.3%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 175.185.30$5.242.3%2.1K1.003.5K
$300.00Jul 176.176.29$6.231.9%6751.002.8K
$301.00Jul 177.177.29$7.231.7%141.0025
$302.00Jul 178.178.29$8.231.5%81.007
$303.00Jul 179.179.29$9.231.3%41.0070

Most actively traded options today. High liquidity = easy entry/exit. 985 active (total vol 743.6K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.100.11$0.119.1%46.0K0.128.3K
$295.00Jul 170.250.26$0.263.8%43.0K0.2624.4K
$297.00Jul 170.040.05$0.0520.0%23.8K0.069.9K
$294.00Jul 170.610.62$0.621.6%17.7K0.472.3K
$293.00Jul 171.201.22$1.211.7%11.5K0.671.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.512.56$2.542.0%56.1K0.21176
$294.00Jul 170.830.84$0.841.2%47.1K0.5310.3K
$281.00Aug 213.033.08$3.061.6%40.1K0.2541.7K
$293.00Jul 170.440.45$0.452.2%34.8K0.338.4K
$295.00Jul 171.461.51$1.493.4%33.2K0.7422.9K

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 316.5%, max 1131.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21238.9%19.4%1131.0%--4.6K
$345.00Jul 17Aug 21220.9%18.0%1128.1%--3.7K
$340.00Jul 17Aug 21202.6%17.1%1083.0%--1.6K
$335.00Jul 17Aug 28183.7%16.6%1003.9%--1.1K
$330.00Jul 17Aug 28164.4%16.7%884.4%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28277.5%32.7%747.9%124.0K
$245.00Jul 17Aug 28251.2%31.2%704.5%213.2K
$250.00Jul 17Aug 28225.3%29.7%657.7%521.4K
$255.00Jul 17Aug 28199.8%28.4%603.3%554.7K
$260.00Jul 17Aug 28174.5%27.1%544.6%1048.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 208.09, avg 4.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 14$0.10$4.90$0.1049.00$320.10
$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$0.31$29.69$0.3195.77$269.69
$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. 664 found (best R:R 186.50, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.38$22.38$0.12186.50$282.38
$240.00$250.00Aug 14$9.84$9.84$0.1661.50$249.84
$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
$276.00$283.00Jul 22$6.80$6.80$0.2034.00$282.80
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$8.62$8.62$0.3822.68$302.38
$310.00$301.00Jul 27$8.55$8.55$0.4519.00$301.45
$315.00$308.00Aug 14$6.41$6.41$0.5910.86$308.59
$315.00$311.00Aug 21$3.62$3.62$0.389.53$311.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0540.4%13.1%
$284.00Jul 17Jul 20$0.0854.7%19.5%
$285.00Jul 17Jul 20$0.1049.7%18.7%
$299.00Jul 17Jul 20$0.1034.8%13.1%
$276.00Jul 17Jul 22$0.1494.8%26.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0654.7%19.5%
$282.50Jul 20Jul 21$0.0720.4%21.3%
$285.00Jul 17Jul 20$0.0849.7%18.7%
$299.00Jul 17Jul 20$0.0834.8%13.1%
$286.00Jul 17Jul 20$0.1244.5%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 452 found (cheapest 0.50% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.62$0.84$1.46$292.54$295.460.50%
$293.00Jul 17$1.21$0.45$1.66$291.34$294.660.57%
$295.00Jul 17$0.26$1.49$1.75$293.25$296.750.60%
$292.00Jul 17$2.01$0.24$2.25$289.75$294.250.77%
$296.00Jul 17$0.11$2.32$2.43$293.57$298.430.83%
$291.00Jul 17$2.91$0.13$3.04$287.96$294.041.03%
$294.00Jul 20$1.44$1.65$3.09$290.91$297.091.05%
$295.00Jul 20$0.98$2.17$3.15$291.85$298.151.07%
$293.00Jul 20$2.04$1.23$3.27$289.73$296.271.11%
$297.00Jul 17$0.05$3.26$3.31$293.69$300.311.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.04% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 17$0.05$0.07$0.12$289.88$297.12
$296.00$290.00Jul 17$0.11$0.07$0.18$289.82$296.18
$297.00$291.00Jul 17$0.05$0.13$0.18$290.82$297.18
$296.00$291.00Jul 17$0.11$0.13$0.24$290.76$296.24
$297.00$292.00Jul 17$0.05$0.24$0.29$291.71$297.29
$295.00$290.00Jul 17$0.26$0.07$0.33$289.67$295.33
$296.00$292.00Jul 17$0.11$0.24$0.35$291.65$296.35
$295.00$291.00Jul 17$0.26$0.13$0.39$290.61$295.39
$295.00$292.00Jul 17$0.26$0.24$0.50$291.50$295.50
$297.00$293.00Jul 17$0.05$0.45$0.50$292.50$297.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 564 found (best R:R 40.67, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/270Aug 14$9.51$0.4919.41$245.49$269.51
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255260/275Aug 28$13.68$1.3210.36$241.32$273.68
245/250260/275Aug 28$13.63$1.379.95$236.37$273.63
240/245260/275Aug 28$13.59$1.419.64$231.41$273.59
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
291/292293/294Jul 27$0.90$0.109.00$291.10$293.90
284/285289/290Jul 28$0.90$0.109.00$284.10$289.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$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$0.10$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. 401 found (best net $--, 376 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-$8.91$6.09
$325.00$330.001:2Aug 7$0.00$5.00
$325.00$330.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$266.00$260.001:2Jul 28-$0.02$5.98
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 2.80%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.240.510.1%2.80%2.88%418
$295.00Aug 28$7.660.490.4%2.61%3.03%620
$294.00Aug 21$7.420.510.1%2.53%2.60%14518
$296.00Aug 28$7.100.470.8%2.42%3.18%1222
$295.00Aug 21$6.840.490.4%2.33%2.75%58624.2K
$297.00Aug 28$6.570.451.1%2.24%3.34%1023
$294.00Aug 14$6.560.500.1%2.23%2.31%2137
$297.50Aug 28$6.310.441.3%2.15%3.42%--20
$296.00Aug 21$6.280.460.8%2.14%2.90%1301.4K
$298.00Aug 28$6.060.431.4%2.06%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 230,227
Total Puts 519,390
Put/Call Ratio 2.26
Net Difference -289,163

Prior's Put/Call Breakdown

Total Calls 305,150
Total Puts 364,138
Put/Call Ratio 1.19
Net Difference -58,988

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