Tour v345
IWM
iShares Russell 2000 ETF
$294.16 -0.48%
(7/17 12:00) ◀
|
Friday, July 17, 2026 (12:05pm)
January 2026
|
▶ (7/17 12:10)
◀ 7/17 12:05 ▶

Option Volume

Detail
ℹ
Current (07/17 12:05pm) 932,897
Calls: 307,201 (33%)
Puts: 625,696 (67%)
Prior (07/16) 815,976
Calls: 368,857 (45%)
Puts: 447,119 (55%)
Current vs Prior +14.33%
Calls: -16.72% (Calls)
Puts: +39.94% (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 -37.74%
Calls: -48.37%
Puts: -30.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:05pm) $109.36M
Calls: $26.84M (25%)
Puts: $82.52M (75%)
Prior (07/16) $50.67M
Calls: $18.15M (36%)
Puts: $32.52M (64%)
Current vs Prior +115.82%
Calls: +47.82%
Puts: +153.79%
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 -7.27%
Calls: -22.35%
Puts: -1.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:05pm) 2.04
Prior (07/16) 1.21
Current vs Prior +68.03%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +31.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:05pm) 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% | 2.15%0.67% | 4.98%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -33.91% | -8.70%-33.91% | -8.70%-33.91% | +0.65%+95.00% | +0.83%
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 -35.27% | -9.58%+5.18% | -10.65%-48.84% | -12.04%-50.78% | -12.31%
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 -33.91% | -8.70%-33.91% | -8.70%-33.91% | +0.65%+95.00% | +0.83%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 1.94%
Calls: 2.60% | 1.84%
Puts: 2.52% | 2.05%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -14.95% | -30.71%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +2.40% | -36.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($82.52M) vs calls ($26.84M). Massive premium surge with dollar volume up 116% vs prior. Extreme bearish P/C ratio of 2.04 - heavy put buying. P/C ratio rising 68% - 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
12:05BEARISHBEARISHBEARISH
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 991 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.0858.21$58.150.2%--1.0023
$239.00Jul 1755.0855.21$55.150.2%21.0021
$240.00Jul 2454.2454.37$54.310.2%--1.0038
$237.00Jul 1757.0757.21$57.140.2%--1.0030
$242.00Jul 1752.0852.21$52.150.2%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.7930.94$30.870.5%10.97--
$324.00Aug 2129.7929.94$29.870.5%10.97--
$322.00Aug 2127.7927.93$27.860.5%60.96--
$323.00Aug 2128.7928.94$28.870.5%20.96--
$320.00Aug 2125.7925.95$25.870.6%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.43, 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%3000.023.6K
$302.00Jul 210.060.07$0.0714.3%570.041.8K
$300.00Jul 200.070.08$0.0812.5%1.4K0.052.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.050.06$0.0616.7%36.3K0.05128.6K
$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
$273.00Jul 230.060.07$0.0714.3%60.02172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 470 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.0858.21$58.150.2%--1.0023
$237.00Jul 1757.0757.21$57.140.2%--1.0030
$238.00Jul 1756.0756.21$56.140.2%--1.0080
$239.00Jul 1755.0855.21$55.150.2%21.0021
$240.00Jul 1754.0754.21$54.140.3%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1720.7920.92$20.860.6%41.00--
$309.00Jul 1714.7914.93$14.860.9%31.001
$310.00Jul 1715.7915.93$15.860.9%281.002
$312.00Jul 1717.7917.93$17.860.8%11.00--
$313.00Jul 1718.7918.93$18.860.7%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,040 active (total vol 926.4K, top 67.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.320.33$0.333.0%67.1K0.3024.4K
$296.00Jul 170.120.13$0.137.7%56.8K0.148.3K
$294.00Jul 170.760.78$0.772.6%29.7K0.522.3K
$297.00Jul 170.040.05$0.0520.0%25.6K0.069.9K
$293.00Jul 171.431.49$1.464.1%14.2K0.721.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.610.64$0.634.8%60.1K0.4810.3K
$278.00Aug 212.352.40$2.382.1%56.1K0.20176
$293.00Jul 170.310.32$0.323.1%56.0K0.288.4K
$295.00Jul 171.171.20$1.192.5%40.7K0.7022.9K
$281.00Aug 212.852.91$2.882.1%40.1K0.2441.7K

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 355.1%, max 1242.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21258.4%19.2%1242.2%--4.6K
$345.00Jul 17Aug 21238.8%17.9%1233.5%23.7K
$340.00Jul 17Aug 21218.9%17.0%1184.3%61.6K
$335.00Jul 17Aug 28198.5%16.7%1087.6%--1.1K
$330.00Jul 17Aug 28177.5%16.8%957.8%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28302.5%32.4%833.4%224.0K
$245.00Jul 17Aug 28274.0%30.9%787.5%213.2K
$250.00Jul 17Aug 28245.9%29.5%734.1%621.4K
$255.00Jul 17Aug 28218.1%28.1%677.3%954.7K
$260.00Jul 17Aug 28190.7%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. 499 found (best R:R 119.00, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$317.50$320.00Aug 14$0.10$2.40$0.1024.00$317.60
$307.50$310.00Jul 30$0.13$2.37$0.1318.23$307.63
$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$0.25$29.75$0.25119.00$269.75
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.14$4.86$0.1434.71$249.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 659 found (best R:R 65.67, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$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$9.74$9.74$0.2637.46$259.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.83$4.83$0.1728.41$315.17
$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$6.34$6.34$0.669.61$308.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0560.7%18.8%
$300.00Jul 17Jul 20$0.0736.8%13.1%
$278.00Jul 17Jul 21$0.0893.3%23.3%
$285.00Jul 17Jul 20$0.0855.2%18.3%
$299.00Jul 17Jul 20$0.1236.2%13.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0519.9%20.3%
$286.00Jul 17Jul 20$0.0849.7%17.6%
$299.00Jul 17Jul 20$0.1036.2%13.0%
$287.00Jul 17Jul 20$0.1344.1%17.2%
$307.00Jul 24Jul 31$0.1715.4%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.48% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.77$0.63$1.40$292.60$295.400.48%
$295.00Jul 17$0.33$1.19$1.52$293.48$296.520.52%
$293.00Jul 17$1.46$0.32$1.78$291.22$294.780.61%
$296.00Jul 17$0.13$1.98$2.11$293.89$298.110.72%
$292.00Jul 17$2.30$0.17$2.47$289.53$294.470.84%
$297.00Jul 17$0.05$2.91$2.96$294.04$299.961.01%
$295.00Jul 20$1.11$1.95$3.06$291.94$298.061.04%
$294.00Jul 20$1.63$1.46$3.09$290.91$297.091.05%
$296.00Jul 20$0.72$2.55$3.27$292.73$299.271.11%
$291.00Jul 17$3.24$0.09$3.33$287.67$294.331.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.04% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$290.00Jul 17$0.05$0.06$0.11$289.89$297.11
$297.00$291.00Jul 17$0.05$0.09$0.14$290.86$297.14
$296.00$290.00Jul 17$0.13$0.06$0.19$289.81$296.19
$296.00$291.00Jul 17$0.13$0.09$0.22$290.78$296.22
$297.00$292.00Jul 17$0.05$0.17$0.22$291.78$297.22
$296.00$292.00Jul 17$0.13$0.17$0.30$291.70$296.30
$295.00$290.00Jul 17$0.33$0.06$0.39$289.61$295.39
$297.00$293.00Jul 17$0.05$0.32$0.37$292.63$297.37
$295.00$291.00Jul 17$0.33$0.09$0.42$290.58$295.42
$296.00$293.00Jul 17$0.13$0.32$0.45$292.55$296.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 528 found (best R:R 21.22, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.55$0.4521.22$245.45$269.55
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$13.68$1.3210.36$236.32$273.68
287/288290/291Jul 23$0.90$0.109.00$287.10$290.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
286/287290/291Jul 28$0.90$0.109.00$286.10$290.90
290/291293/294Jul 28$0.90$0.109.00$290.10$293.90
260/265270/281Aug 14$9.90$1.109.00$255.10$279.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 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
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$250.00$260.00$270.00Aug 14$0.29$9.7133.48
$280.00$282.00$284.00Aug 21$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 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. 402 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-$9.09$5.91
$320.00$325.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$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 2.67%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.850.490.3%2.67%2.95%720
$296.00Aug 28$7.290.470.6%2.48%3.10%1222
$295.00Aug 21$7.030.490.3%2.39%2.68%71924.2K
$297.00Aug 28$6.760.461.0%2.30%3.26%3223
$297.50Aug 28$6.500.451.1%2.21%3.35%520
$296.00Aug 21$6.470.470.6%2.20%2.82%1641.4K
$298.00Aug 28$6.240.431.3%2.12%3.43%124
$295.00Aug 14$6.170.490.3%2.10%2.38%15176
$297.00Aug 21$5.940.451.0%2.02%2.98%121.4K
$296.00Aug 14$5.620.460.6%1.91%2.54%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 307,201
Total Puts 625,696
Put/Call Ratio 2.04
Net Difference -318,495

Prior's Put/Call Breakdown

Total Calls 368,857
Total Puts 447,119
Put/Call Ratio 1.21
Net Difference -78,262

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