Tour v345
IWM
iShares Russell 2000 ETF
$293.60 -0.67%
(7/17 11:20) ◀
|
Friday, July 17, 2026 (11:25am)
January 2026
|
▶ (7/17 11:30)
◀ 7/17 11:25 ▶

Option Volume

Detail
ℹ
Current (07/17 11:25am) 770,026
Calls: 235,875 (31%)
Puts: 534,151 (69%)
Prior (07/16) 678,260
Calls: 308,486 (45%)
Puts: 369,774 (55%)
Current vs Prior +13.53%
Calls: -23.54% (Calls)
Puts: +44.45% (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 -48.61%
Calls: -60.36%
Puts: -40.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:25am) $101.53M
Calls: $18.57M (18%)
Puts: $82.97M (82%)
Prior (07/16) $43.03M
Calls: $22.29M (52%)
Puts: $20.74M (48%)
Current vs Prior +135.95%
Calls: -16.71%
Puts: +300.02%
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 -13.91%
Calls: -46.28%
Puts: -0.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:25am) 2.26
Prior (07/16) 1.20
Current vs Prior +88.92%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +46.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:25am) 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 0.69% | 1.24%0.69% | 1.24%0.69% | 2.21%0.69% | 5.02%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -31.42% | -6.73%-31.42% | -6.73%-31.42% | +3.55%+102.34% | +1.64%
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 -32.83% | -7.64%+9.14% | -8.73%-46.91% | -9.50%-48.93% | -11.61%
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 -31.42% | -6.73%-31.42% | -6.73%-31.42% | +3.55%+102.34% | +1.64%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.52% | 1.10%
Calls: 1.82% | 1.04%
Puts: 3.23% | 1.16%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -16.28% | -60.71%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +0.80% | -63.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($82.97M) vs calls ($18.57M). Massive premium surge with dollar volume up 136% 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
11:25BEARISHBEARISHBEARISH
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 1,018 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.5558.67$58.610.2%951.00119
$236.00Jul 1757.5557.67$57.610.2%--1.0023
$237.00Jul 1756.5556.67$56.610.2%--1.0030
$238.00Jul 1755.5555.67$55.610.2%--1.0080
$239.00Jul 1754.5554.67$54.610.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.3231.46$31.390.4%10.98--
$323.00Aug 2129.3229.46$29.390.5%20.97--
$322.00Aug 2128.3228.47$28.400.5%60.96--
$320.00Aug 2126.3326.47$26.400.5%--0.9551
$315.00Jul 1721.3321.45$21.390.6%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 210.050.06$0.0616.7%560.031.8K
$300.00Jul 200.060.07$0.0714.3%1.2K0.042.0K
$303.00Jul 220.070.08$0.0812.5%340.04289
$313.00Jul 310.070.08$0.0812.5%20.02264
$296.00Jul 170.080.09$0.0911.1%46.7K0.108.3K
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
$284.00Jul 200.060.07$0.0714.3%980.03433

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 466 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.5823.70$23.640.5%--1.0030
$260.00Jul 2133.6033.72$33.660.4%--1.0050
$276.00Jul 2217.7017.82$17.760.7%--1.00159
$240.00Jul 2453.7053.84$53.770.3%--1.0038
$245.00Jul 2448.7248.84$48.780.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 175.355.46$5.402.0%2.1K1.003.5K
$300.00Jul 176.356.46$6.401.7%6781.002.8K
$301.00Jul 177.347.46$7.401.6%141.0025
$302.00Jul 178.348.45$8.401.3%81.007
$303.00Jul 179.349.45$9.401.2%41.0070

Most actively traded options today. High liquidity = easy entry/exit. 1,000 active (total vol 764.3K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.080.09$0.0911.1%46.7K0.108.3K
$295.00Jul 170.220.23$0.234.3%43.6K0.2124.4K
$297.00Jul 170.030.04$0.0425.0%24.0K0.049.9K
$294.00Jul 170.530.55$0.543.7%19.0K0.412.3K
$293.00Jul 171.091.11$1.101.8%11.7K0.621.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.502.55$2.532.0%56.1K0.21176
$294.00Jul 170.910.94$0.933.2%48.0K0.5910.3K
$281.00Aug 213.033.07$3.051.3%40.1K0.2541.7K
$293.00Jul 170.480.49$0.492.0%37.8K0.388.4K
$295.00Jul 171.581.64$1.613.7%33.7K0.7922.9K

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 327.3%, max 1147.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21242.1%19.4%1147.7%--4.6K
$345.00Jul 17Aug 21224.0%18.1%1139.5%--3.7K
$340.00Jul 17Aug 21205.5%17.2%1096.2%21.6K
$335.00Jul 17Aug 28186.6%16.7%1014.1%--1.1K
$330.00Jul 17Aug 28167.2%16.7%899.6%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21305.5%35.1%769.9%37719.9K
$240.00Jul 17Aug 28278.6%32.6%754.9%124.0K
$245.00Jul 17Aug 28252.2%31.1%711.0%213.2K
$250.00Jul 17Aug 28226.0%29.6%662.6%521.4K
$255.00Jul 17Aug 28200.2%28.3%608.8%554.7K

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 4.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.12$4.88$0.1240.67$325.12
$307.00$310.00Jul 29$0.11$2.89$0.1126.27$307.11
$307.50$310.00Jul 30$0.11$2.39$0.1121.73$307.61
$315.00$317.50Aug 14$0.13$2.37$0.1318.23$315.13
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
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
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 666 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
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.86$4.86$0.1434.71$315.14
$311.00$302.00Jul 28$8.65$8.65$0.3524.71$302.35
$310.00$301.00Jul 27$8.58$8.58$0.4220.43$301.42
$315.00$308.00Aug 14$6.41$6.41$0.5910.86$308.59
$315.00$311.00Aug 21$3.64$3.64$0.3610.11$311.36

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
$300.00Jul 17Jul 20$0.0542.4%13.4%
$284.00Jul 17Jul 20$0.0953.8%19.0%
$299.00Jul 17Jul 20$0.0936.7%13.1%
$285.00Jul 17Jul 20$0.1248.7%18.6%
$276.00Jul 17Jul 22$0.1594.3%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0653.8%19.0%
$282.50Jul 20Jul 21$0.0720.3%21.0%
$285.00Jul 17Jul 20$0.0848.7%18.6%
$299.00Jul 17Jul 20$0.0836.7%13.1%
$286.00Jul 17Jul 20$0.1243.5%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.50% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.54$0.93$1.47$292.53$295.470.50%
$293.00Jul 17$1.10$0.49$1.59$291.41$294.590.54%
$295.00Jul 17$0.23$1.61$1.84$293.16$296.840.63%
$292.00Jul 17$1.86$0.26$2.12$289.88$294.120.72%
$296.00Jul 17$0.09$2.48$2.57$293.43$298.570.88%
$291.00Jul 17$2.74$0.14$2.88$288.12$293.880.98%
$294.00Jul 20$1.36$1.72$3.08$290.92$297.081.05%
$295.00Jul 20$0.91$2.26$3.17$291.83$298.171.08%
$293.00Jul 20$1.93$1.29$3.22$289.78$296.221.10%
$297.00Jul 17$0.04$3.44$3.48$293.52$300.481.19%

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
$296.00$290.00Jul 17$0.09$0.08$0.17$289.83$296.17
$296.00$291.00Jul 17$0.09$0.14$0.23$290.77$296.23
$295.00$290.00Jul 17$0.23$0.08$0.31$289.69$295.31
$296.00$292.00Jul 17$0.09$0.26$0.35$291.65$296.35
$295.00$291.00Jul 17$0.23$0.14$0.37$290.63$295.37
$295.00$292.00Jul 17$0.23$0.26$0.49$291.51$295.49
$298.00$289.00Jul 20$0.20$0.37$0.57$288.43$298.57
$296.00$293.00Jul 17$0.09$0.49$0.58$292.42$296.58
$294.00$290.00Jul 17$0.54$0.08$0.62$289.38$294.62
$294.00$291.00Jul 17$0.54$0.14$0.68$290.32$294.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 554 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
250/255260/270Aug 14$9.51$0.4919.41$245.49$269.51
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
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
289/290291/292Jul 22$0.90$0.109.00$289.10$291.90
285/286289/290Jul 23$0.90$0.109.00$285.10$289.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 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
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.14$9.8670.43
$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
$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 21$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. 410 found (best net $--, 385 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-$8.74$6.26
$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
$311.00$302.001:2Jul 28-$0.10$8.90
$266.00$260.001:2Jul 28-$0.02$5.98
$240.00$235.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 24-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 212 found (best yield 2.77%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.130.500.1%2.77%2.91%418
$295.00Aug 28$7.550.480.5%2.57%3.05%620
$294.00Aug 21$7.300.500.1%2.49%2.62%16518
$296.00Aug 28$7.000.460.8%2.38%3.20%1222
$295.00Aug 21$6.730.480.5%2.29%2.77%58724.2K
$297.00Aug 28$6.480.441.2%2.21%3.37%1023
$294.00Aug 14$6.450.500.1%2.20%2.33%2437
$297.50Aug 28$6.220.431.3%2.12%3.45%--20
$296.00Aug 21$6.180.460.8%2.10%2.92%1301.4K
$298.00Aug 28$5.970.421.5%2.03%3.53%--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 235,875
Total Puts 534,151
Put/Call Ratio 2.26
Net Difference -298,276

Prior's Put/Call Breakdown

Total Calls 308,486
Total Puts 369,774
Put/Call Ratio 1.20
Net Difference -61,288

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