Tour v345
IWM
iShares Russell 2000 ETF
$294.64 -0.32%
(7/17 12:05) ◀
|
Friday, July 17, 2026 (12:10pm)
January 2026
|
▶ (7/17 12:15)
◀ 7/17 12:10 ▶

Option Volume

Detail
ℹ
Current (07/17 12:10pm) 945,584
Calls: 311,653 (33%)
Puts: 633,931 (67%)
Prior (07/16) 831,073
Calls: 374,424 (45%)
Puts: 456,649 (55%)
Current vs Prior +13.78%
Calls: -16.76% (Calls)
Puts: +38.82% (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 -36.89%
Calls: -47.62%
Puts: -29.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:10pm) $106.07M
Calls: $31.50M (30%)
Puts: $74.57M (70%)
Prior (07/16) $51.02M
Calls: $20.08M (39%)
Puts: $30.93M (61%)
Current vs Prior +107.92%
Calls: +56.86%
Puts: +141.07%
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 -10.06%
Calls: -8.85%
Puts: -10.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:10pm) 2.03
Prior (07/16) 1.22
Current vs Prior +66.78%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +31.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:10pm) 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 0.65% | 1.20%0.65% | 1.20%0.65% | 2.14%0.65% | 4.97%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -35.70% | -10.12%-35.71% | -10.11%-35.71% | +0.16%+89.70% | +0.46%
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 -37.03% | -10.99%+2.32% | -12.04%-50.23% | -12.46%-52.12% | -12.64%
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 -35.70% | -10.12%-35.71% | -10.11%-35.71% | +0.16%+89.70% | +0.46%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.98%
Calls: 0.94% | 2.13%
Puts: 3.53% | 1.82%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -25.91% | -29.29%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -10.80% | -34.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($74.57M). Massive premium surge with dollar volume up 108% vs prior. Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 67% - 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
12:10BEARISHBEARISHBEARISH
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 984 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2155.5855.71$55.650.2%101.002.8K
$238.00Jul 1756.5756.71$56.640.2%--1.0080
$236.00Jul 1758.5658.71$58.640.3%--1.0023
$240.00Jul 1754.5654.70$54.630.3%--1.0068
$237.00Jul 1757.5657.71$57.640.3%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 2129.2929.44$29.370.5%10.97--
$325.00Aug 2130.2930.45$30.370.5%10.97--
$323.00Aug 2128.2928.45$28.370.6%20.96--
$322.00Aug 2127.2927.45$27.370.6%60.96--
$320.00Aug 2125.2925.46$25.380.7%10.9451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 170.060.07$0.0714.3%25.8K0.089.9K
$302.00Jul 210.070.08$0.0812.5%570.041.8K
$305.00Jul 230.070.08$0.0812.5%80.03109
$300.00Jul 200.090.10$0.1010.0%1.4K0.062.0K
$303.00Jul 220.090.10$0.1010.0%660.05289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 170.050.06$0.0616.7%23.8K0.0623.7K
$277.00Jul 220.050.06$0.0616.7%70.0231
$268.00Jul 240.050.06$0.0616.7%--0.01894
$278.00Jul 220.060.07$0.0714.3%840.0274
$274.00Jul 230.060.07$0.0714.3%--0.02103

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
$270.00Jul 2024.5924.73$24.660.6%--1.0030
$284.00Jul 2010.6310.75$10.691.1%41.0016
$285.00Jul 209.649.77$9.711.3%51.004
$260.00Jul 2134.6134.75$34.680.4%31.0050
$278.00Jul 2116.6416.78$16.710.8%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 174.324.44$4.382.7%2.1K1.003.5K
$300.00Jul 175.315.43$5.372.2%8091.002.8K
$301.00Jul 176.316.43$6.371.9%221.0025
$302.00Jul 177.327.43$7.381.5%211.007
$303.00Jul 178.308.43$8.371.6%51.0070

Most actively traded options today. High liquidity = easy entry/exit. 1,045 active (total vol 939.1K, top 68.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.480.49$0.492.0%68.7K0.4124.4K
$296.00Jul 170.170.18$0.185.6%57.5K0.208.3K
$294.00Jul 171.051.06$1.060.9%30.3K0.642.3K
$297.00Jul 170.060.07$0.0714.3%25.8K0.089.9K
$293.00Jul 171.831.87$1.852.2%14.3K0.801.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.410.42$0.422.4%61.7K0.3610.3K
$293.00Jul 170.200.21$0.214.8%58.7K0.208.4K
$278.00Aug 212.242.29$2.272.2%56.1K0.19176
$295.00Jul 170.830.86$0.853.5%40.9K0.5922.9K
$281.00Aug 212.732.78$2.761.8%40.1K0.2341.7K

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 364.5%, max 1250.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21258.5%19.1%1250.1%--4.6K
$345.00Jul 17Aug 21238.8%17.8%1245.1%23.7K
$340.00Jul 17Aug 21218.6%17.3%1161.7%61.6K
$335.00Jul 17Aug 28198.0%16.5%1098.2%--1.1K
$330.00Jul 17Aug 28176.8%16.6%966.8%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28308.0%32.3%853.0%224.0K
$245.00Jul 17Aug 28279.2%30.9%805.1%213.2K
$250.00Jul 17Aug 28250.8%29.4%754.4%621.4K
$255.00Jul 17Aug 28222.8%27.9%697.5%954.7K
$260.00Jul 17Aug 28195.1%26.6%632.2%1048.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 124.00, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 14$0.11$4.89$0.1144.45$320.11
$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$0.14$2.86$0.1420.43$307.14
$320.00$325.00Aug 28$0.28$4.72$0.2816.86$320.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.24$29.76$0.24124.00$269.76
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 70.43, avg 2.26)

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$6.88$6.88$0.1257.33$282.88
$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$9.74$9.74$0.2637.46$259.74
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$8.52$8.52$0.4817.75$302.48
$310.00$301.00Jul 27$8.43$8.43$0.5714.79$301.57
$315.00$312.00Aug 21$2.70$2.70$0.309.00$312.30
$315.00$308.00Aug 14$6.29$6.29$0.718.86$308.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.46, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0658.6%18.0%
$278.00Jul 17Jul 21$0.0797.0%23.3%
$300.00Jul 17Jul 20$0.0934.2%12.8%
$283.00Jul 17Jul 21$0.1169.6%20.3%
$276.00Jul 17Jul 22$0.12107.8%25.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0653.0%17.7%
$300.00Jul 17Jul 20$0.0734.2%12.8%
$287.00Jul 17Jul 20$0.1047.4%17.2%
$288.00Jul 17Jul 20$0.1348.0%16.8%
$299.00Jul 17Jul 20$0.1433.2%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.45% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.49$0.85$1.34$293.66$296.340.45%
$294.00Jul 17$1.06$0.42$1.48$292.52$295.480.50%
$296.00Jul 17$0.18$1.55$1.73$294.27$297.730.59%
$293.00Jul 17$1.85$0.21$2.06$290.94$295.060.70%
$297.00Jul 17$0.07$2.43$2.50$294.50$299.500.85%
$292.00Jul 17$2.75$0.12$2.87$289.13$294.870.97%
$295.00Jul 20$1.31$1.65$2.96$292.04$297.961.00%
$296.00Jul 20$0.86$2.20$3.06$292.94$299.061.04%
$294.00Jul 20$1.88$1.21$3.09$290.91$297.091.05%
$297.00Jul 20$0.53$2.87$3.40$293.60$300.401.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 17$0.07$0.06$0.13$290.87$297.13
$297.00$292.00Jul 17$0.07$0.12$0.19$291.81$297.19
$296.00$291.00Jul 17$0.18$0.06$0.24$290.76$296.24
$296.00$292.00Jul 17$0.18$0.12$0.30$291.70$296.30
$297.00$293.00Jul 17$0.07$0.21$0.28$292.72$297.28
$296.00$293.00Jul 17$0.18$0.21$0.39$292.61$296.39
$297.00$294.00Jul 17$0.07$0.42$0.49$293.51$297.49
$299.00$290.00Jul 20$0.17$0.33$0.50$289.50$299.50
$295.00$291.00Jul 17$0.49$0.06$0.55$290.45$295.55
$296.00$294.00Jul 17$0.18$0.42$0.60$293.40$296.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 44.45, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
265/270275/280Aug 28$4.64$0.3612.89$265.36$279.64
250/255260/275Aug 28$13.79$1.2111.40$241.21$273.79
245/250260/275Aug 28$13.74$1.2610.90$236.26$273.74
285/286287/289Jul 23$1.81$0.199.53$284.19$288.81
260/265270/281Aug 14$9.95$1.059.48$255.05$279.95
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$280.00$282.00$284.00Aug 21$0.05$1.9539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$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. 413 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-$9.38$5.62
$320.00$325.001:2Jul 31$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. 206 found (best yield 2.74%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.060.500.1%2.74%2.86%720
$296.00Aug 28$7.490.480.5%2.54%3.00%1222
$295.00Aug 21$7.250.500.1%2.46%2.58%82224.2K
$297.00Aug 28$6.950.470.8%2.36%3.16%3223
$296.00Aug 21$6.680.480.5%2.27%2.73%1641.4K
$297.50Aug 28$6.680.461.0%2.27%3.24%520
$298.00Aug 28$6.430.451.1%2.18%3.32%124
$295.00Aug 14$6.390.500.1%2.17%2.29%28176
$297.00Aug 21$6.140.460.8%2.08%2.88%121.4K
$296.00Aug 14$5.820.470.5%1.98%2.44%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 311,653
Total Puts 633,931
Put/Call Ratio 2.03
Net Difference -322,278

Prior's Put/Call Breakdown

Total Calls 374,424
Total Puts 456,649
Put/Call Ratio 1.22
Net Difference -82,225

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