Tour v345
IWM
iShares Russell 2000 ETF
$294.35 -0.42%
(7/17 11:55) ◀
|
Friday, July 17, 2026 (12:00pm)
January 2026
|
▶ (7/17 12:05)
◀ 7/17 12:00 ▶

Option Volume

Detail
ℹ
Current (07/17 12:00pm) 897,830
Calls: 290,692 (32%)
Puts: 607,138 (68%)
Prior (07/16) 801,879
Calls: 363,255 (45%)
Puts: 438,624 (55%)
Current vs Prior +11.97%
Calls: -19.98% (Calls)
Puts: +38.42% (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 -40.08%
Calls: -51.15%
Puts: -32.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:00pm) $103.21M
Calls: $27.02M (26%)
Puts: $76.20M (74%)
Prior (07/16) $47.50M
Calls: $18.72M (39%)
Puts: $28.78M (61%)
Current vs Prior +117.29%
Calls: +44.33%
Puts: +164.74%
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 -12.48%
Calls: -21.83%
Puts: -8.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:00pm) 2.09
Prior (07/16) 1.21
Current vs Prior +72.97%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +34.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:00pm) 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 0.64% | 1.18%0.64% | 1.18%0.64% | 2.12%0.64% | 4.98%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -36.98% | -11.81%-36.99% | -11.81%-36.99% | -0.85%+85.92% | +0.76%
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 -38.28% | -12.67%+0.28% | -13.70%-51.22% | -13.35%-53.07% | -12.37%
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 -36.98% | -11.81%-36.99% | -11.81%-36.99% | -0.85%+85.92% | +0.76%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 1.73%
Calls: 1.15% | 1.78%
Puts: 3.00% | 1.69%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -30.90% | -38.21%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -16.80% | -43.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($76.20M). Massive premium surge with dollar volume up 117% vs prior. Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 73% - 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
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
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 998 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1757.3057.42$57.360.2%--1.0030
$240.00Jul 1754.3054.42$54.360.2%--1.0068
$236.00Jul 1758.3058.43$58.360.2%--1.0023
$241.00Jul 1753.3153.43$53.370.2%--1.0033
$246.00Jul 1748.3148.42$48.370.2%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 2129.5729.70$29.640.4%10.97--
$323.00Aug 2128.5728.70$28.640.5%20.96--
$325.00Aug 2130.5730.71$30.640.5%10.97--
$322.00Aug 2127.5727.71$27.640.5%60.96--
$320.00Aug 2125.5725.71$25.640.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 220.050.06$0.0616.7%20.03129
$307.00Jul 240.050.06$0.0616.7%1020.02714
$315.00Jul 310.050.06$0.0616.7%2970.023.6K
$302.00Jul 210.060.07$0.0714.3%570.041.8K
$305.00Jul 230.060.07$0.0714.3%60.03109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 170.050.06$0.0616.7%23.0K0.0623.7K
$277.00Jul 220.050.06$0.0616.7%70.0231
$273.00Jul 230.050.06$0.0616.7%60.01172
$268.00Jul 240.050.06$0.0616.7%--0.01894
$269.00Jul 240.050.06$0.0616.7%10.01719

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 468 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.3058.43$58.360.2%--1.0023
$237.00Jul 1757.3057.42$57.360.2%--1.0030
$238.00Jul 1756.3056.43$56.360.2%--1.0080
$239.00Jul 1755.3055.43$55.360.2%21.0021
$240.00Jul 1754.3054.42$54.360.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1720.5820.70$20.640.6%41.00--
$309.00Jul 1714.5814.70$14.640.8%31.001
$310.00Jul 1715.5715.70$15.640.8%281.002
$312.00Jul 1717.5817.70$17.640.7%11.00--
$313.00Jul 1718.5718.70$18.630.7%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,033 active (total vol 891.4K, top 59.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.370.38$0.382.6%59.2K0.3524.4K
$296.00Jul 170.130.14$0.147.1%53.8K0.168.3K
$294.00Jul 170.860.87$0.871.1%28.1K0.592.3K
$297.00Jul 170.040.05$0.0520.0%25.1K0.069.9K
$293.00Jul 171.581.63$1.613.1%14.0K0.781.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.302.35$2.332.1%56.1K0.20176
$294.00Jul 170.490.50$0.502.0%56.0K0.4110.3K
$293.00Jul 170.230.24$0.244.2%53.0K0.228.4K
$281.00Aug 212.802.85$2.831.8%40.1K0.2441.7K
$292.00Jul 170.110.12$0.128.3%36.5K0.1213.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 353.9%, max 1227.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21255.0%19.2%1227.4%--4.6K
$345.00Jul 17Aug 21235.6%17.8%1222.4%23.7K
$340.00Jul 17Aug 21215.8%16.9%1174.3%61.6K
$335.00Jul 17Aug 28195.6%16.8%1066.4%--1.1K
$330.00Jul 17Aug 28174.8%16.7%949.2%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28301.4%32.3%833.3%224.0K
$245.00Jul 17Aug 28273.1%30.8%786.5%213.2K
$250.00Jul 17Aug 28245.3%29.4%734.0%621.4K
$255.00Jul 17Aug 28217.7%28.0%679.0%554.7K
$260.00Jul 17Aug 28190.5%26.7%614.6%1048.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 129.43, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 14$0.10$4.90$0.1049.00$320.10
$325.00$330.00Aug 28$0.15$4.85$0.1532.33$325.15
$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
$307.50$310.00Jul 30$0.14$2.36$0.1416.86$307.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.23$29.77$0.23129.43$269.77
$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$0.17$4.83$0.1728.41$254.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 651 found (best R:R 70.43, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.86$9.86$0.1470.43$249.86
$276.00$283.00Jul 22$6.87$6.87$0.1352.85$282.87
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.73$9.73$0.2736.04$259.73
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$8.56$8.56$0.4419.45$302.44
$310.00$301.00Jul 27$8.49$8.49$0.5116.65$301.51
$315.00$312.00Aug 21$2.71$2.71$0.299.34$312.29
$315.00$308.00Aug 14$6.32$6.32$0.689.29$308.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0561.7%18.5%
$285.00Jul 17Jul 20$0.0756.3%17.6%
$300.00Jul 17Jul 20$0.0734.9%12.6%
$283.00Jul 17Jul 21$0.1267.2%19.7%
$276.00Jul 17Jul 22$0.13104.7%24.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0534.9%12.6%
$286.00Jul 17Jul 20$0.0650.8%17.0%
$287.00Jul 17Jul 20$0.0945.3%16.5%
$299.00Jul 17Jul 20$0.1134.1%12.6%
$288.00Jul 17Jul 20$0.1345.7%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 458 found (cheapest 0.47% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.87$0.50$1.37$292.63$295.370.47%
$295.00Jul 17$0.38$1.00$1.38$293.62$296.380.47%
$293.00Jul 17$1.61$0.24$1.85$291.15$294.850.63%
$296.00Jul 17$0.14$1.77$1.91$294.09$297.910.65%
$292.00Jul 17$2.49$0.12$2.61$289.39$294.610.89%
$297.00Jul 17$0.05$2.68$2.73$294.27$299.730.93%
$295.00Jul 20$1.16$1.77$2.93$292.07$297.931.00%
$294.00Jul 20$1.69$1.30$2.99$291.01$296.991.02%
$296.00Jul 20$0.75$2.36$3.11$292.89$299.111.06%
$293.00Jul 20$2.34$0.95$3.29$289.71$296.291.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 17$0.05$0.06$0.11$290.89$297.11
$297.00$292.00Jul 17$0.05$0.12$0.17$291.83$297.17
$296.00$291.00Jul 17$0.14$0.06$0.20$290.80$296.20
$296.00$292.00Jul 17$0.14$0.12$0.26$291.74$296.26
$297.00$293.00Jul 17$0.05$0.24$0.29$292.71$297.29
$296.00$293.00Jul 17$0.14$0.24$0.38$292.62$296.38
$295.00$291.00Jul 17$0.38$0.06$0.44$290.56$295.44
$295.00$292.00Jul 17$0.38$0.12$0.50$291.50$295.50
$299.00$290.00Jul 20$0.15$0.34$0.49$289.51$299.49
$297.00$294.00Jul 17$0.05$0.50$0.55$293.45$297.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 499 found (best R:R 11.82, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255260/275Aug 28$13.74$1.2610.90$241.26$273.74
245/250260/275Aug 28$13.70$1.3010.54$236.30$273.70
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
288/289291/292Jul 21$0.90$0.109.00$288.10$291.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90
276/277285/286Aug 14$0.90$0.109.00$276.10$285.90
279/280286/287Aug 14$0.90$0.109.00$279.10$286.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.13$9.8775.92
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$250.00$260.00$270.00Aug 14$0.27$9.7336.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 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. 404 found (best net $-0.01, 377 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-$9.24$5.76
$325.00$330.001:2Aug 7$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$266.00$260.001:2Jul 28-$0.02$5.98
$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. 202 found (best yield 2.71%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.980.490.2%2.71%2.93%720
$296.00Aug 28$7.410.480.6%2.52%3.08%1222
$295.00Aug 21$7.140.490.2%2.43%2.65%69724.2K
$297.00Aug 28$6.870.460.9%2.33%3.23%3223
$297.50Aug 28$6.610.451.1%2.25%3.32%520
$296.00Aug 21$6.580.470.6%2.24%2.80%1551.4K
$298.00Aug 28$6.350.441.2%2.16%3.40%124
$295.00Aug 14$6.280.490.2%2.13%2.35%15176
$297.00Aug 21$6.040.450.9%2.05%2.95%101.4K
$296.00Aug 14$5.720.470.6%1.94%2.50%66207

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 290,692
Total Puts 607,138
Put/Call Ratio 2.09
Net Difference -316,446

Prior's Put/Call Breakdown

Total Calls 363,255
Total Puts 438,624
Put/Call Ratio 1.21
Net Difference -75,369

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