Tour v345
IWM
iShares Russell 2000 ETF
$293.87 -0.58%
(7/17 11:40) ◀
|
Friday, July 17, 2026 (11:45am)
January 2026
|
▶ (7/17 11:50)
◀ 7/17 11:45 ▶

Option Volume

Detail
ℹ
Current (07/17 11:45am) 855,214
Calls: 269,636 (32%)
Puts: 585,578 (68%)
Prior (07/16) 748,170
Calls: 340,662 (46%)
Puts: 407,508 (54%)
Current vs Prior +14.31%
Calls: -20.85% (Calls)
Puts: +43.70% (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 -42.92%
Calls: -54.69%
Puts: -35.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:45am) $106.03M
Calls: $22.29M (21%)
Puts: $83.74M (79%)
Prior (07/16) $45.27M
Calls: $20.14M (44%)
Puts: $25.13M (56%)
Current vs Prior +134.21%
Calls: +10.69%
Puts: +233.18%
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 -10.09%
Calls: -35.50%
Puts: +0.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:45am) 2.17
Prior (07/16) 1.20
Current vs Prior +81.55%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +40.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:45am) 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% | 1.24%0.67% | 1.24%0.67% | 2.21%0.67% | 5.07%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -33.17% | -7.33%-33.17% | -7.33%-33.17% | +3.30%+97.19% | +2.51%
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 -34.55% | -8.23%+6.36% | -9.32%-48.26% | -9.72%-50.23% | -10.85%
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 -33.17% | -7.33%-33.17% | -7.33%-33.17% | +3.30%+97.19% | +2.51%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.57% | 2.25%
Calls: 2.40% | 1.93%
Puts: 2.74% | 2.56%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -14.62% | -19.64%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +2.80% | -25.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($83.74M) vs calls ($22.29M). Massive premium surge with dollar volume up 134% vs prior. Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 82% - 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 BEARISH
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
11:45BEARISHBEARISHBEARISH
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 1,009 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2454.0054.13$54.070.2%--1.0038
$236.00Jul 1757.8457.98$57.910.2%--1.0023
$237.00Jul 1756.8456.98$56.910.2%--1.0030
$238.00Jul 1755.8455.98$55.910.3%--1.0080
$240.00Aug 2154.8655.00$54.930.3%101.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.0231.17$31.100.5%10.97--
$324.00Aug 2130.0230.17$30.100.5%10.97--
$323.00Aug 2129.0229.17$29.100.5%20.96--
$322.00Aug 2128.0228.17$28.100.5%60.96--
$320.00Aug 2126.0326.18$26.110.6%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 220.050.06$0.0616.7%20.02129
$307.00Jul 240.050.06$0.0616.7%640.02714
$315.00Jul 310.050.06$0.0616.7%2970.023.6K
$300.00Jul 200.060.07$0.0714.3%1.3K0.042.0K
$305.00Jul 230.060.07$0.0714.3%60.03109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Jul 210.050.06$0.0616.7%80.02309
$276.00Jul 220.050.06$0.0616.7%60.0280
$267.00Jul 240.050.06$0.0616.7%80.01214
$245.00Jul 310.050.06$0.0616.7%--0.0112.0K
$285.00Jul 200.060.07$0.0714.3%7350.031.0K

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
$236.00Jul 1757.8457.98$57.910.2%--1.0023
$237.00Jul 1756.8456.98$56.910.2%--1.0030
$238.00Jul 1755.8455.98$55.910.3%--1.0080
$239.00Jul 1754.8454.98$54.910.3%21.0021
$240.00Jul 1753.8453.98$53.910.3%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1721.0321.16$21.100.6%41.00--
$309.00Jul 1715.0415.16$15.100.8%31.001
$310.00Jul 1716.0416.16$16.100.7%281.002
$312.00Jul 1718.0418.16$18.100.7%11.00--
$313.00Jul 1719.0419.16$19.100.6%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,020 active (total vol 848.7K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.240.26$0.258.0%51.1K0.2624.4K
$296.00Jul 170.080.09$0.0911.1%51.0K0.118.3K
$294.00Jul 170.610.64$0.634.8%24.8K0.482.3K
$297.00Jul 170.030.04$0.0425.0%24.6K0.059.9K
$293.00Jul 171.241.27$1.252.4%12.8K0.691.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.442.49$2.472.0%56.1K0.20176
$294.00Jul 170.720.74$0.732.7%53.3K0.5210.3K
$293.00Jul 170.350.37$0.365.6%47.1K0.318.4K
$281.00Aug 212.963.01$2.991.7%40.1K0.2441.7K
$295.00Jul 171.321.38$1.354.4%35.1K0.7422.9K

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 334.4%, max 1187.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21249.9%19.4%1187.6%--4.6K
$345.00Jul 17Aug 21231.1%18.0%1185.4%23.7K
$340.00Jul 17Aug 21211.9%17.1%1138.6%61.6K
$335.00Jul 17Aug 28192.3%16.8%1045.0%--1.1K
$330.00Jul 17Aug 28172.1%16.8%925.7%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28290.8%32.5%796.0%124.0K
$245.00Jul 17Aug 28263.3%31.0%749.0%213.2K
$250.00Jul 17Aug 28236.2%29.5%700.5%521.4K
$255.00Jul 17Aug 28209.4%28.1%645.3%554.7K
$260.00Jul 17Aug 28182.9%26.8%582.9%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 119.00, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$316.00Jul 30$0.10$5.90$0.1059.00$310.10
$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$0.13$2.87$0.1322.08$307.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.25$29.75$0.25119.00$269.75
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 664 found (best R:R 65.67, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$276.00$283.00Jul 22$6.84$6.84$0.1642.75$282.84
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$8.60$8.60$0.4021.50$302.40
$310.00$301.00Jul 27$8.53$8.53$0.4718.15$301.47
$315.00$308.00Aug 14$6.35$6.35$0.659.77$308.65
$315.00$312.00Aug 21$2.71$2.71$0.299.34$312.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05182.9%38.6%
$300.00Jul 17Jul 20$0.0636.5%13.0%
$284.00Jul 17Jul 20$0.0857.6%18.4%
$285.00Jul 17Jul 20$0.0952.3%17.7%
$299.00Jul 17Jul 20$0.1136.1%12.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0652.3%17.7%
$282.50Jul 20Jul 21$0.0619.1%20.2%
$286.00Jul 17Jul 20$0.0846.9%17.3%
$299.00Jul 17Jul 20$0.0936.1%12.9%
$287.00Jul 17Jul 20$0.1341.5%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.46% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.63$0.73$1.36$292.64$295.360.46%
$295.00Jul 17$0.25$1.35$1.60$293.40$296.600.54%
$293.00Jul 17$1.25$0.36$1.61$291.39$294.610.55%
$292.00Jul 17$2.08$0.18$2.26$289.74$294.260.77%
$296.00Jul 17$0.09$2.19$2.28$293.72$298.280.78%
$294.00Jul 20$1.48$1.56$3.04$290.96$297.041.03%
$291.00Jul 17$2.99$0.09$3.08$287.92$294.081.05%
$295.00Jul 20$1.00$2.08$3.08$291.92$298.081.05%
$297.00Jul 17$0.04$3.14$3.18$293.82$300.181.08%
$293.00Jul 20$2.07$1.15$3.22$289.78$296.221.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.06% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$291.00Jul 17$0.09$0.09$0.18$290.82$296.18
$296.00$292.00Jul 17$0.09$0.18$0.27$291.73$296.27
$295.00$291.00Jul 17$0.25$0.09$0.34$290.66$295.34
$295.00$292.00Jul 17$0.25$0.18$0.43$291.57$295.43
$296.00$293.00Jul 17$0.09$0.36$0.45$292.55$296.45
$298.00$289.00Jul 20$0.22$0.30$0.52$288.48$298.52
$295.00$293.00Jul 17$0.25$0.36$0.61$292.39$295.61
$298.00$290.00Jul 20$0.22$0.43$0.65$289.35$298.65
$297.00$289.00Jul 20$0.38$0.30$0.68$288.32$297.68
$294.00$291.00Jul 17$0.63$0.09$0.72$290.28$294.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 533 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$13.69$1.3110.45$241.31$273.69
245/250260/275Aug 28$13.64$1.3610.03$236.36$273.64
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
291/292293/294Jul 27$0.90$0.109.00$291.10$293.90
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
260/265275/280Aug 28$4.50$0.509.00$260.50$279.50
260/265270/281Aug 14$9.87$1.138.73$255.13$279.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.13$9.8775.92
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$280.00$282.00$284.00Aug 21$0.05$1.9539.00
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
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$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. 403 found (best net $-0.01, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$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-$8.95$6.05
$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
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.84%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.350.510.0%2.84%2.89%518
$295.00Aug 28$7.780.490.4%2.65%3.03%620
$294.00Aug 21$7.530.510.0%2.56%2.61%16518
$296.00Aug 28$7.220.470.7%2.46%3.18%1222
$295.00Aug 21$6.950.490.4%2.36%2.75%64524.2K
$297.00Aug 28$6.690.451.1%2.28%3.34%3223
$294.00Aug 14$6.670.510.0%2.27%2.31%2437
$297.50Aug 28$6.430.441.2%2.19%3.42%520
$296.00Aug 21$6.400.470.7%2.18%2.90%1541.4K
$298.00Aug 28$6.180.431.4%2.10%3.51%--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 269,636
Total Puts 585,578
Put/Call Ratio 2.17
Net Difference -315,942

Prior's Put/Call Breakdown

Total Calls 340,662
Total Puts 407,508
Put/Call Ratio 1.20
Net Difference -66,846

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