Tour v345
IWM
iShares Russell 2000 ETF
$294.06 -0.52%
(7/17 11:35) ◀
|
Friday, July 17, 2026 (11:40am)
January 2026
|
▶ (7/17 11:45)
◀ 7/17 11:40 ▶

Option Volume

Detail
ℹ
Current (07/17 11:40am) 841,023
Calls: 262,086 (31%)
Puts: 578,937 (69%)
Prior (07/16) 731,771
Calls: 334,681 (46%)
Puts: 397,090 (54%)
Current vs Prior +14.93%
Calls: -21.69% (Calls)
Puts: +45.79% (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 -43.87%
Calls: -55.95%
Puts: -35.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:40am) $103.50M
Calls: $23.12M (22%)
Puts: $80.38M (78%)
Prior (07/16) $44.90M
Calls: $24.80M (55%)
Puts: $20.10M (45%)
Current vs Prior +130.50%
Calls: -6.78%
Puts: +299.91%
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 -12.24%
Calls: -33.10%
Puts: -3.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:40am) 2.21
Prior (07/16) 1.19
Current vs Prior +86.18%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +42.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:40am) 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% | 1.20%0.67% | 1.20%0.67% | 2.15%0.67% | 4.98%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -33.21% | -9.68%-33.22% | -9.69%-33.22% | +0.52%+97.04% | +0.66%
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 -34.59% | -10.56%+6.28% | -11.62%-48.30% | -12.15%-50.27% | -12.46%
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 -33.21% | -9.68%-33.22% | -9.69%-33.22% | +0.52%+97.04% | +0.66%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 1.15%
Calls: 2.74% | 1.27%
Puts: 5.60% | 1.02%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +38.54% | -58.93%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +66.80% | -62.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($80.38M) vs calls ($23.12M). Massive premium surge with dollar volume up 130% vs prior. Extreme bearish P/C ratio of 2.21 - heavy put buying. P/C ratio rising 86% - 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
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
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 999 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.9958.13$58.060.2%--1.0023
$237.00Jul 1756.9957.13$57.060.2%--1.0030
$238.00Jul 1755.9956.13$56.060.2%--1.0080
$239.00Jul 1754.9955.13$55.060.3%21.0021
$240.00Jul 3154.3454.48$54.410.3%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.8731.02$30.950.5%10.97--
$324.00Aug 2129.8730.02$29.950.5%10.97--
$323.00Aug 2128.8729.02$28.950.5%20.96--
$322.00Aug 2127.8728.02$27.950.5%60.96--
$320.00Aug 2125.8826.03$25.960.6%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 220.060.07$0.0714.3%10.03129
$300.00Jul 200.070.08$0.0812.5%1.3K0.052.0K
$302.00Jul 210.070.08$0.0812.5%560.041.8K
$314.00Jul 310.070.08$0.0812.5%10.02363
$313.00Jul 310.090.10$0.1010.0%20.03264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 200.050.06$0.0616.7%7350.031.0K
$281.00Jul 210.050.06$0.0616.7%80.02309
$277.00Jul 220.050.06$0.0616.7%70.0231
$272.00Jul 230.050.06$0.0616.7%60.02496
$268.00Jul 240.050.06$0.0616.7%--0.01894

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 464 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.9958.13$58.060.2%--1.0023
$237.00Jul 1756.9957.13$57.060.2%--1.0030
$238.00Jul 1755.9956.13$56.060.2%--1.0080
$239.00Jul 1754.9955.13$55.060.3%21.0021
$240.00Jul 1753.9954.13$54.060.3%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 1719.8720.01$19.940.7%81.00--
$315.00Jul 1720.8721.01$20.940.7%41.00--
$309.00Jul 1714.8715.01$14.940.9%31.001
$310.00Jul 1715.8716.01$15.940.9%281.002
$312.00Jul 1717.8718.01$17.940.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,013 active (total vol 834.6K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.110.12$0.128.3%50.5K0.128.3K
$295.00Jul 170.310.32$0.323.1%49.6K0.2724.4K
$297.00Jul 170.040.05$0.0520.0%24.6K0.059.9K
$294.00Jul 170.720.74$0.732.7%23.8K0.492.3K
$293.00Jul 171.381.40$1.391.4%12.6K0.701.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.382.43$2.412.1%56.1K0.20176
$294.00Jul 170.650.67$0.663.0%52.0K0.5110.3K
$293.00Jul 170.330.34$0.342.9%45.1K0.308.4K
$281.00Aug 212.892.94$2.921.7%40.1K0.2441.7K
$295.00Jul 171.211.28$1.255.6%35.0K0.7322.9K

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 330.6%, max 1172.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21246.9%19.4%1172.0%--4.6K
$345.00Jul 17Aug 21228.3%18.6%1126.5%--3.7K
$340.00Jul 17Aug 21209.3%17.6%1090.9%21.6K
$335.00Jul 17Aug 28189.8%16.9%1020.8%--1.1K
$330.00Jul 17Aug 28169.9%17.0%897.2%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28287.9%32.5%784.4%124.0K
$245.00Jul 17Aug 28260.7%31.0%741.6%213.2K
$250.00Jul 17Aug 28233.9%29.5%691.7%521.4K
$255.00Jul 17Aug 28207.4%28.1%638.3%554.7K
$260.00Jul 17Aug 28181.2%26.8%577.5%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 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$316.00Jul 30$0.12$5.88$0.1249.00$310.12
$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
$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$0.16$4.84$0.1630.25$274.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 65.67, avg 2.12)

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$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.74$9.74$0.2637.46$259.74
$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$4.82$4.82$0.1826.78$315.18
$311.00$302.00Jul 28$8.57$8.57$0.4319.93$302.43
$310.00$301.00Jul 27$8.49$8.49$0.5116.65$301.51
$315.00$312.00Aug 21$2.73$2.73$0.2710.11$312.27
$315.00$308.00Aug 14$6.36$6.36$0.649.94$308.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0757.3%18.5%
$300.00Jul 17Jul 20$0.0735.7%13.3%
$285.00Jul 17Jul 20$0.0852.0%18.0%
$276.00Jul 17Jul 22$0.1298.7%25.1%
$299.00Jul 17Jul 20$0.1235.3%13.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0519.7%20.3%
$300.00Jul 17Jul 20$0.0635.7%13.3%
$286.00Jul 17Jul 20$0.0746.7%17.4%
$299.00Jul 17Jul 20$0.1135.3%13.2%
$287.00Jul 17Jul 20$0.1241.4%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.47% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.73$0.66$1.39$292.61$295.390.47%
$295.00Jul 17$0.32$1.25$1.57$293.43$296.570.53%
$293.00Jul 17$1.39$0.34$1.73$291.27$294.730.59%
$296.00Jul 17$0.12$2.07$2.19$293.81$298.190.74%
$292.00Jul 17$2.22$0.17$2.39$289.61$294.390.81%
$297.00Jul 17$0.05$2.99$3.04$293.96$300.041.03%
$295.00Jul 20$1.06$1.97$3.03$291.97$298.031.03%
$294.00Jul 20$1.57$1.48$3.05$290.95$297.051.04%
$291.00Jul 17$3.14$0.09$3.23$287.77$294.231.10%
$293.00Jul 20$2.18$1.09$3.27$289.73$296.271.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.07% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$291.00Jul 17$0.12$0.09$0.21$290.79$296.21
$296.00$292.00Jul 17$0.12$0.17$0.29$291.71$296.29
$295.00$291.00Jul 17$0.32$0.09$0.41$290.59$295.41
$296.00$293.00Jul 17$0.12$0.34$0.46$292.54$296.46
$295.00$292.00Jul 17$0.32$0.17$0.49$291.51$295.49
$298.00$289.00Jul 20$0.25$0.28$0.53$288.47$298.53
$295.00$293.00Jul 17$0.32$0.34$0.66$292.34$295.66
$298.00$290.00Jul 20$0.25$0.41$0.66$289.34$298.66
$297.00$289.00Jul 20$0.42$0.28$0.70$288.30$297.70
$294.00$291.00Jul 17$0.73$0.09$0.82$290.18$294.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 519 found (best R:R 12.16, avg credit $1.08)

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$13.66$1.3410.19$236.34$273.66
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
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
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. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.11$9.8989.91
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$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

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 $-0.01, 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-$9.02$5.98
$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
$260.00$255.001:2Jul 24-$0.01$4.99
$250.00$245.001:2Jul 24-$0.02$4.98
$255.00$250.001:2Jul 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. 201 found (best yield 2.65%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.790.480.3%2.65%2.97%620
$296.00Aug 28$7.240.470.7%2.46%3.12%1222
$295.00Aug 21$6.960.490.3%2.37%2.69%64524.2K
$297.00Aug 28$6.700.451.0%2.28%3.28%3223
$297.50Aug 28$6.440.441.2%2.19%3.36%520
$296.00Aug 21$6.410.470.7%2.18%2.84%1541.4K
$298.00Aug 28$6.190.431.3%2.11%3.44%--24
$295.00Aug 14$6.110.480.3%2.08%2.40%7176
$297.00Aug 21$5.880.441.0%2.00%3.00%91.4K
$296.00Aug 14$5.560.460.7%1.89%2.55%55207

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 262,086
Total Puts 578,937
Put/Call Ratio 2.21
Net Difference -316,851

Prior's Put/Call Breakdown

Total Calls 334,681
Total Puts 397,090
Put/Call Ratio 1.19
Net Difference -62,409

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