Tour v345
IWM
iShares Russell 2000 ETF
$294.10 -0.50%
(7/17 11:25) ◀
|
Friday, July 17, 2026 (11:30am)
January 2026
|
▶ (7/17 11:35)
◀ 7/17 11:30 ▶

Option Volume

Detail
ℹ
Current (07/17 11:30am) 792,342
Calls: 243,274 (31%)
Puts: 549,068 (69%)
Prior (07/16) 706,999
Calls: 323,987 (46%)
Puts: 383,012 (54%)
Current vs Prior +12.07%
Calls: -24.91% (Calls)
Puts: +43.36% (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 -47.12%
Calls: -59.12%
Puts: -39.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:30am) $96.67M
Calls: $21.63M (22%)
Puts: $75.04M (78%)
Prior (07/16) $43.76M
Calls: $22.28M (51%)
Puts: $21.48M (49%)
Current vs Prior +120.92%
Calls: -2.91%
Puts: +249.36%
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 -18.03%
Calls: -37.42%
Puts: -9.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:30am) 2.26
Prior (07/16) 1.18
Current vs Prior +90.92%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +45.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:30am) 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 0.67% | 1.21%0.67% | 1.21%0.67% | 2.14%0.67% | 4.94%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -33.56% | -9.44%-33.56% | -9.44%-33.56% | +0.35%+96.02% | -0.04%
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 -34.93% | -10.32%+5.73% | -11.38%-48.57% | -12.30%-50.52% | -13.07%
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 -33.56% | -9.44%-33.56% | -9.44%-33.56% | +0.35%+96.02% | -0.04%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 1.96%
Calls: 1.32% | 1.88%
Puts: 4.13% | 2.05%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -9.30% | -30.00%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +9.20% | -35.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($75.04M) vs calls ($21.63M). Massive premium surge with dollar volume up 121% vs prior. Extreme bearish P/C ratio of 2.26 - heavy put buying. P/C ratio rising 91% - 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
11:30BEARISHBEARISHBEARISH
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 1,004 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.0458.16$58.100.2%--1.0023
$239.00Jul 1755.0455.16$55.100.2%21.0021
$237.00Jul 1757.0457.17$57.110.2%--1.0030
$242.00Jul 1752.0452.16$52.100.2%--1.0013
$238.00Jul 1756.0456.17$56.110.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.8330.97$30.900.5%10.97--
$324.00Aug 2129.8329.97$29.900.5%10.97--
$323.00Aug 2128.8328.97$28.900.5%20.97--
$322.00Aug 2127.8227.97$27.900.5%60.96--
$320.00Aug 2125.8425.98$25.910.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 170.050.06$0.0616.7%24.4K0.079.9K
$304.00Jul 220.050.06$0.0616.7%10.03129
$307.00Jul 240.050.06$0.0616.7%590.03714
$314.00Jul 310.060.07$0.0714.3%--0.02363
$300.00Jul 200.070.08$0.0812.5%1.2K0.052.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 220.050.06$0.0616.7%60.0280
$271.00Jul 230.050.06$0.0616.7%60.01105
$266.00Jul 240.050.06$0.0616.7%--0.01729
$267.00Jul 240.050.06$0.0616.7%80.01214
$285.00Jul 200.060.07$0.0714.3%7290.031.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 462 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.0458.16$58.100.2%--1.0023
$237.00Jul 1757.0457.17$57.110.2%--1.0030
$238.00Jul 1756.0456.17$56.110.2%--1.0080
$239.00Jul 1755.0455.16$55.100.2%21.0021
$240.00Jul 1754.0454.17$54.110.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 1719.8419.96$19.900.6%81.00--
$315.00Jul 1720.8320.96$20.900.6%41.00--
$309.00Jul 1714.8314.96$14.900.9%31.001
$310.00Jul 1715.8315.96$15.900.8%281.002
$312.00Jul 1717.8317.96$17.900.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,001 active (total vol 785.9K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.120.13$0.137.7%47.7K0.148.3K
$295.00Jul 170.320.33$0.333.0%45.6K0.2924.4K
$297.00Jul 170.050.06$0.0616.7%24.4K0.079.9K
$294.00Jul 170.750.76$0.761.3%21.1K0.512.3K
$293.00Jul 171.401.46$1.434.2%11.9K0.711.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.352.40$2.382.1%56.1K0.20176
$294.00Jul 170.640.66$0.653.1%49.3K0.4910.3K
$293.00Jul 170.320.33$0.333.0%40.2K0.298.4K
$281.00Aug 212.862.91$2.891.7%40.1K0.2441.7K
$295.00Jul 171.191.24$1.214.1%34.4K0.7122.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 325.4%, max 1150.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21242.7%19.4%1150.5%--4.6K
$345.00Jul 17Aug 21224.4%18.0%1149.8%--3.7K
$340.00Jul 17Aug 21205.7%17.5%1071.9%21.6K
$335.00Jul 17Aug 28186.5%16.6%1025.7%--1.1K
$330.00Jul 17Aug 28166.9%16.8%892.5%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28283.5%32.4%774.0%124.0K
$245.00Jul 17Aug 28256.8%30.9%731.3%213.2K
$250.00Jul 17Aug 28230.4%29.4%682.8%521.4K
$255.00Jul 17Aug 28204.4%28.0%629.5%554.7K
$260.00Jul 17Aug 28178.6%26.7%568.9%1048.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 119.00, avg 4.05)

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$0.14$4.86$0.1434.71$325.14
$307.00$310.00Jul 29$0.12$2.88$0.1224.00$307.12
$307.50$310.00Jul 30$0.13$2.37$0.1318.23$307.63
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.25$29.75$0.25119.00$269.75
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$275.00$270.00Jul 29$0.17$4.83$0.1728.41$274.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 650 found (best R:R 65.67, avg 2.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$276.00$283.00Jul 22$6.85$6.85$0.1545.67$282.85
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$260.00Aug 14$9.73$9.73$0.2736.04$259.73
$260.00$264.00Aug 7$3.88$3.88$0.1232.33$263.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.84$4.84$0.1630.25$315.16
$311.00$302.00Jul 28$8.59$8.59$0.4120.95$302.41
$310.00$301.00Jul 27$8.51$8.51$0.4917.37$301.49
$315.00$308.00Aug 14$6.37$6.37$0.6310.11$308.63
$315.00$311.00Aug 21$3.61$3.61$0.399.26$311.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.46, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.06178.6%38.7%
$284.00Jul 17Jul 20$0.0756.7%18.6%
$300.00Jul 17Jul 20$0.0734.8%13.2%
$285.00Jul 17Jul 20$0.0851.5%18.1%
$299.00Jul 17Jul 20$0.1234.4%13.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0651.5%18.1%
$300.00Jul 17Jul 20$0.0634.8%13.2%
$282.50Jul 20Jul 21$0.0620.2%20.8%
$286.00Jul 17Jul 20$0.0846.3%17.6%
$299.00Jul 17Jul 20$0.1134.4%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.48% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.76$0.65$1.41$292.59$295.410.48%
$295.00Jul 17$0.33$1.21$1.54$293.46$296.540.52%
$293.00Jul 17$1.43$0.33$1.76$291.24$294.760.60%
$296.00Jul 17$0.13$2.03$2.16$293.84$298.160.73%
$292.00Jul 17$2.28$0.17$2.45$289.55$294.450.83%
$297.00Jul 17$0.06$2.95$3.01$293.99$300.011.02%
$295.00Jul 20$1.09$1.95$3.04$291.96$298.041.03%
$294.00Jul 20$1.60$1.46$3.06$290.94$297.061.04%
$291.00Jul 17$3.18$0.09$3.27$287.73$294.271.11%
$293.00Jul 20$2.22$1.08$3.30$289.70$296.301.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 17$0.06$0.09$0.15$290.85$297.15
$296.00$291.00Jul 17$0.13$0.09$0.22$290.78$296.22
$297.00$292.00Jul 17$0.06$0.17$0.23$291.77$297.23
$296.00$292.00Jul 17$0.13$0.17$0.30$291.70$296.30
$297.00$293.00Jul 17$0.06$0.33$0.39$292.61$297.39
$295.00$291.00Jul 17$0.33$0.09$0.42$290.58$295.42
$296.00$293.00Jul 17$0.13$0.33$0.46$292.54$296.46
$295.00$292.00Jul 17$0.33$0.17$0.50$291.50$295.50
$298.00$289.00Jul 20$0.25$0.29$0.54$288.46$298.54
$295.00$293.00Jul 17$0.33$0.33$0.66$292.34$295.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 521 found (best R:R 12.16, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.71$1.2910.63$241.29$273.71
245/250260/275Aug 28$13.67$1.3310.28$236.33$273.67
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
260/265270/281Aug 14$9.91$1.099.09$255.09$279.91
290/291292/293Jul 21$0.90$0.109.00$290.10$292.90
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
285/286289/290Jul 23$0.90$0.109.00$285.10$289.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
285/286289/290Jul 28$0.90$0.109.00$285.10$289.90

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
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 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$0.06$4.9482.33
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$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
$260.00$265.00$270.00Aug 14$0.09$4.9154.56

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, 378 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-$9.04$5.96
$325.00$330.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 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
$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. 198 found (best yield 2.64%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.760.490.3%2.64%2.94%620
$296.00Aug 28$7.200.470.7%2.45%3.09%1222
$295.00Aug 21$6.960.490.3%2.37%2.67%61324.2K
$297.00Aug 28$6.670.451.0%2.27%3.25%1023
$297.50Aug 28$6.410.441.2%2.18%3.34%--20
$296.00Aug 21$6.370.470.7%2.17%2.81%1401.4K
$298.00Aug 28$6.160.431.3%2.09%3.42%--24
$295.00Aug 14$6.090.480.3%2.07%2.38%7176
$297.00Aug 21$5.840.441.0%1.99%2.97%91.4K
$296.00Aug 14$5.530.460.7%1.88%2.53%53207

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 243,274
Total Puts 549,068
Put/Call Ratio 2.26
Net Difference -305,794

Prior's Put/Call Breakdown

Total Calls 323,987
Total Puts 383,012
Put/Call Ratio 1.18
Net Difference -59,025

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