Tour v345
IWM
iShares Russell 2000 ETF
$293.69 -0.64%
(7/17 11:45) ◀
|
Friday, July 17, 2026 (11:50am)
January 2026
|
▶ (7/17 11:55)
◀ 7/17 11:50 ▶

Option Volume

Detail
ℹ
Current (07/17 11:50am) 866,275
Calls: 273,242 (32%)
Puts: 593,033 (68%)
Prior (07/16) 779,945
Calls: 353,069 (45%)
Puts: 426,876 (55%)
Current vs Prior +11.07%
Calls: -22.61% (Calls)
Puts: +38.92% (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 -42.19%
Calls: -54.08%
Puts: -34.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:50am) $108.79M
Calls: $21.42M (20%)
Puts: $87.37M (80%)
Prior (07/16) $46.70M
Calls: $20.81M (45%)
Puts: $25.88M (55%)
Current vs Prior +132.98%
Calls: +2.93%
Puts: +237.57%
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 -7.75%
Calls: -38.01%
Puts: +4.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:50am) 2.17
Prior (07/16) 1.21
Current vs Prior +79.51%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +40.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:50am) 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% | 1.22%0.67% | 1.22%0.67% | 2.19%0.67% | 5.06%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -33.80% | -8.55%-33.80% | -8.55%-33.80% | +2.56%+95.32% | +2.37%
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 -35.17% | -9.44%+5.35% | -10.51%-48.75% | -10.36%-50.70% | -10.98%
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 -33.80% | -8.55%-33.80% | -8.55%-33.80% | +2.56%+95.32% | +2.37%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.53% | 1.43%
Calls: 2.68% | 1.04%
Puts: 2.38% | 1.82%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -15.95% | -48.93%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +1.20% | -52.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($87.37M) vs calls ($21.42M). Massive premium surge with dollar volume up 133% vs prior. Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 80% - 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 BEARISH
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
11:50BEARISHBEARISHBEARISH
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 1,011 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.6458.76$58.700.2%951.00119
$236.00Jul 1757.6457.76$57.700.2%--1.0023
$237.00Jul 1756.6456.76$56.700.2%--1.0030
$238.00Jul 1755.6455.76$55.700.2%--1.0080
$239.00Jul 1754.6454.76$54.700.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.2331.37$31.300.4%10.97--
$324.00Aug 2130.2330.37$30.300.5%10.97--
$323.00Aug 2129.2329.37$29.300.5%20.97--
$322.00Aug 2128.2328.37$28.300.5%60.96--
$320.00Aug 2126.2426.38$26.310.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 210.050.06$0.0616.7%570.031.8K
$315.00Jul 310.050.06$0.0616.7%2970.023.6K
$300.00Jul 200.060.07$0.0714.3%1.3K0.042.0K
$325.00Aug 140.060.07$0.0714.3%170.01390
$330.00Aug 210.060.07$0.0714.3%630.017.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.050.06$0.0616.7%35.2K0.06128.6K
$276.00Jul 220.050.06$0.0616.7%60.0280
$271.00Jul 230.050.06$0.0616.7%60.01105
$267.00Jul 240.050.06$0.0616.7%80.01214
$245.00Jul 310.050.06$0.0616.7%--0.0112.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 469 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.6458.76$58.700.2%951.00119
$236.00Jul 1757.6457.76$57.700.2%--1.0023
$237.00Jul 1756.6456.76$56.700.2%--1.0030
$238.00Jul 1755.6455.76$55.700.2%--1.0080
$239.00Jul 1754.6454.76$54.700.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 1720.2420.36$20.300.6%81.00--
$315.00Jul 1721.2421.36$21.300.6%41.00--
$309.00Jul 1715.2415.36$15.300.8%31.001
$310.00Jul 1716.2416.36$16.300.7%281.002
$312.00Jul 1718.2418.36$18.300.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,034 active (total vol 860.6K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.200.21$0.214.8%51.8K0.2124.4K
$296.00Jul 170.070.08$0.0812.5%51.3K0.098.3K
$294.00Jul 170.530.54$0.541.9%25.6K0.422.3K
$297.00Jul 170.020.03$0.0333.3%24.8K0.049.9K
$293.00Jul 171.101.13$1.122.7%12.9K0.641.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.462.51$2.492.0%56.1K0.21176
$294.00Jul 170.830.85$0.842.4%54.4K0.5810.3K
$293.00Jul 170.420.43$0.432.3%49.0K0.368.4K
$281.00Aug 213.003.04$3.021.3%40.1K0.2541.7K
$295.00Jul 171.491.55$1.523.9%35.5K0.7922.9K

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 345.2%, max 1202.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21252.9%19.4%1202.7%--4.6K
$345.00Jul 17Aug 21233.9%18.1%1196.0%23.7K
$340.00Jul 17Aug 21214.6%17.1%1151.3%61.6K
$335.00Jul 17Aug 28194.7%16.7%1065.3%--1.1K
$330.00Jul 17Aug 28174.4%16.9%933.4%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21320.0%34.8%819.7%37719.9K
$240.00Jul 17Aug 28291.9%32.4%800.2%224.0K
$245.00Jul 17Aug 28264.2%30.9%754.9%213.2K
$250.00Jul 17Aug 28236.9%29.5%704.3%621.4K
$255.00Jul 17Aug 28209.9%28.1%647.7%554.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 114.38, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$315.00$317.50Aug 14$0.14$2.36$0.1416.86$315.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.26$29.74$0.26114.38$269.74
$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
$255.00$250.00Aug 28$0.19$4.81$0.1925.32$254.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 663 found (best R:R 65.67, avg 2.27)

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$4.88$4.88$0.1240.67$249.88
$276.00$283.00Jul 22$6.83$6.83$0.1740.18$282.83
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$8.63$8.63$0.3723.32$302.37
$310.00$301.00Jul 27$8.57$8.57$0.4319.93$301.43
$315.00$308.00Aug 14$6.38$6.38$0.6210.29$308.62
$315.00$312.00Aug 21$2.73$2.73$0.2710.11$312.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.47, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0656.8%18.1%
$300.00Jul 17Jul 20$0.0638.0%13.5%
$285.00Jul 17Jul 20$0.0851.4%17.8%
$299.00Jul 17Jul 20$0.0937.8%13.0%
$276.00Jul 17Jul 22$0.1399.1%24.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0651.4%17.8%
$282.50Jul 20Jul 21$0.0619.7%20.1%
$299.00Jul 17Jul 20$0.0837.8%13.0%
$286.00Jul 17Jul 20$0.0946.0%17.4%
$287.00Jul 17Jul 20$0.1440.6%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.47% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.54$0.84$1.38$292.62$295.380.47%
$293.00Jul 17$1.12$0.43$1.55$291.45$294.550.53%
$295.00Jul 17$0.21$1.52$1.73$293.27$296.730.59%
$292.00Jul 17$1.91$0.22$2.13$289.87$294.130.73%
$296.00Jul 17$0.08$2.38$2.46$293.54$298.460.84%
$291.00Jul 17$2.81$0.11$2.92$288.08$293.920.99%
$294.00Jul 20$1.37$1.65$3.02$290.98$297.021.03%
$295.00Jul 20$0.91$2.19$3.10$291.90$298.101.06%
$293.00Jul 20$1.93$1.21$3.14$289.86$296.141.07%
$297.00Jul 17$0.03$3.33$3.36$293.64$300.361.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.05% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$290.00Jul 17$0.08$0.06$0.14$289.86$296.14
$296.00$291.00Jul 17$0.08$0.11$0.19$290.81$296.19
$295.00$290.00Jul 17$0.21$0.06$0.27$289.73$295.27
$296.00$292.00Jul 17$0.08$0.22$0.30$291.70$296.30
$295.00$291.00Jul 17$0.21$0.11$0.32$290.68$295.32
$295.00$292.00Jul 17$0.21$0.22$0.43$291.57$295.43
$296.00$293.00Jul 17$0.08$0.43$0.51$292.49$296.51
$298.00$289.00Jul 20$0.20$0.33$0.53$288.47$298.53
$294.00$290.00Jul 17$0.54$0.06$0.60$289.40$294.60
$294.00$291.00Jul 17$0.54$0.11$0.65$290.35$294.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 529 found (best R:R 11.82, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255260/275Aug 28$13.69$1.3110.45$241.31$273.69
245/250260/275Aug 28$13.63$1.379.95$236.37$273.63
285/286289/290Jul 22$0.90$0.109.00$285.10$289.90
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90
284/285289/290Jul 28$0.90$0.109.00$284.10$289.90
278/279285/286Aug 14$0.90$0.109.00$278.10$285.90
260/265270/281Aug 14$9.87$1.138.73$255.13$279.87
260/265275/280Aug 28$4.48$0.528.62$260.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.13$9.8775.92
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$250.00$260.00$270.00Aug 14$0.32$9.6830.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 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. 409 found (best net $-0.01, 386 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-$8.77$6.23
$325.00$330.001:2Aug 7$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$311.00$302.001:2Jul 28-$0.05$8.95
$266.00$260.001:2Jul 28-$0.03$5.97
$245.00$240.001:2Jul 24$0.00$5.00
$240.00$235.001:2Jul 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. 215 found (best yield 2.80%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.230.500.1%2.80%2.91%518
$295.00Aug 28$7.660.490.5%2.61%3.05%620
$294.00Aug 21$7.400.500.1%2.52%2.63%16518
$296.00Aug 28$7.110.470.8%2.42%3.21%1222
$295.00Aug 21$6.830.480.5%2.33%2.77%64624.2K
$297.00Aug 28$6.580.451.1%2.24%3.37%3223
$294.00Aug 14$6.540.500.1%2.23%2.33%2637
$297.50Aug 28$6.320.441.3%2.15%3.45%520
$296.00Aug 21$6.280.460.8%2.14%2.92%1541.4K
$298.00Aug 28$6.080.431.5%2.07%3.54%124

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 273,242
Total Puts 593,033
Put/Call Ratio 2.17
Net Difference -319,791

Prior's Put/Call Breakdown

Total Calls 353,069
Total Puts 426,876
Put/Call Ratio 1.21
Net Difference -73,807

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