Tour v345
IWM
iShares Russell 2000 ETF
$294.61 -0.33%
(7/17 12:10) ◀
|
Friday, July 17, 2026 (12:15pm)
January 2026
|
▶ (7/17 12:20)
◀ 7/17 12:15 ▶

Option Volume

Detail
ℹ
Current (07/17 12:15pm) 955,165
Calls: 315,545 (33%)
Puts: 639,620 (67%)
Prior (07/16) 857,038
Calls: 384,685 (45%)
Puts: 472,353 (55%)
Current vs Prior +11.45%
Calls: -17.97% (Calls)
Puts: +35.41% (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 -36.25%
Calls: -46.97%
Puts: -29.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:15pm) $106.42M
Calls: $31.28M (29%)
Puts: $75.13M (71%)
Prior (07/16) $57.00M
Calls: $16.46M (29%)
Puts: $40.54M (71%)
Current vs Prior +86.71%
Calls: +90.06%
Puts: +85.35%
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 -9.77%
Calls: -9.48%
Puts: -9.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:15pm) 2.03
Prior (07/16) 1.23
Current vs Prior +65.08%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +30.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:15pm) 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% | 1.19%0.64% | 1.19%0.64% | 2.13%0.64% | 4.96%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -36.37% | -10.62%-36.37% | -10.62%-36.37% | -0.15%+87.74% | +0.26%
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 -37.68% | -11.49%+1.26% | -12.53%-50.74% | -12.73%-52.61% | -12.81%
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 -36.37% | -10.62%-36.37% | -10.62%-36.37% | -0.15%+87.74% | +0.26%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 1.45%
Calls: 1.94% | 1.08%
Puts: 2.33% | 1.82%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -29.24% | -48.21%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -14.80% | -52.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($75.13M). Elevated premium activity with dollar volume up 87% vs prior. Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 65% - 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 BEARISH
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
12:15BEARISHBEARISHBEARISH
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 999 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5358.65$58.590.2%--1.0023
$237.00Jul 1757.5357.65$57.590.2%--1.0030
$238.00Jul 1756.5356.65$56.590.2%--1.0080
$239.00Jul 1755.5355.65$55.590.2%21.0021
$240.00Jul 2454.6954.81$54.750.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.3430.47$30.410.4%10.97--
$324.00Aug 2129.3429.47$29.410.4%10.97--
$323.00Aug 2128.3428.47$28.410.5%20.96--
$322.00Aug 2127.3427.48$27.410.5%60.96--
$320.00Aug 2125.3425.48$25.410.6%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 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%1050.02714
$315.00Jul 310.050.06$0.0616.7%3000.023.6K
$297.00Jul 170.060.07$0.0714.3%26.0K0.089.9K
$300.00Jul 200.080.09$0.0911.1%1.4K0.062.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 170.050.06$0.0616.7%24.0K0.0623.7K
$285.00Jul 200.050.06$0.0616.7%7460.031.0K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 470 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.5358.65$58.590.2%--1.0023
$237.00Jul 1757.5357.65$57.590.2%--1.0030
$238.00Jul 1756.5356.65$56.590.2%--1.0080
$239.00Jul 1755.5355.65$55.590.2%21.0021
$240.00Jul 1754.5354.65$54.590.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.3514.47$14.410.8%31.001
$310.00Jul 1715.3515.47$15.410.8%281.002
$312.00Jul 1717.3517.47$17.410.7%11.00--
$313.00Jul 1718.3518.47$18.410.7%51.00--
$314.00Jul 1719.3519.47$19.410.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,047 active (total vol 948.7K, top 70.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.460.47$0.472.1%70.0K0.4024.4K
$296.00Jul 170.170.18$0.185.6%58.3K0.198.3K
$294.00Jul 171.021.04$1.031.9%30.6K0.642.3K
$297.00Jul 170.060.07$0.0714.3%26.0K0.089.9K
$293.00Jul 171.771.82$1.802.8%14.4K0.811.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.420.43$0.432.3%63.1K0.3710.3K
$293.00Jul 170.200.21$0.214.8%59.2K0.208.4K
$278.00Aug 212.242.29$2.272.2%56.1K0.19176
$295.00Jul 170.850.87$0.862.3%41.2K0.6022.9K
$281.00Aug 212.722.78$2.752.2%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 370.9%, max 1267.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21261.9%19.2%1267.1%--4.6K
$345.00Jul 17Aug 21241.9%17.8%1261.9%23.7K
$340.00Jul 17Aug 21221.5%16.9%1212.7%61.6K
$335.00Jul 17Aug 28200.5%16.5%1112.2%--1.1K
$330.00Jul 17Aug 28179.1%16.6%979.2%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28311.7%32.3%865.3%224.0K
$245.00Jul 17Aug 28282.6%30.9%814.8%213.2K
$250.00Jul 17Aug 28253.9%29.3%765.4%621.4K
$255.00Jul 17Aug 28225.5%28.0%706.7%954.7K
$260.00Jul 17Aug 28197.5%26.6%642.7%1048.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 124.00, avg 3.99)

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$0.14$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
$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$0.24$29.76$0.24124.00$269.76
$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
$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. 642 found (best R:R 65.67, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$276.00$283.00Jul 22$6.87$6.87$0.1352.85$282.87
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.75$9.75$0.2539.00$259.75
$260.00$264.00Aug 7$3.88$3.88$0.1232.33$263.88
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$8.54$8.54$0.4618.57$302.46
$310.00$301.00Jul 27$8.46$8.46$0.5415.67$301.54
$315.00$312.00Aug 21$2.71$2.71$0.299.34$312.29
$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. 70 found (avg debit $0.46, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0664.8%18.8%
$285.00Jul 17Jul 20$0.0759.2%18.6%
$278.00Jul 17Jul 21$0.0898.1%23.4%
$300.00Jul 17Jul 20$0.0834.7%12.6%
$283.00Jul 17Jul 21$0.1270.4%20.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0634.7%12.6%
$286.00Jul 17Jul 20$0.0753.6%17.8%
$287.00Jul 17Jul 20$0.1047.9%17.2%
$299.00Jul 17Jul 20$0.1333.8%12.4%
$288.00Jul 17Jul 20$0.1448.5%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.45% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.47$0.86$1.33$293.67$296.330.45%
$294.00Jul 17$1.03$0.43$1.46$292.54$295.460.50%
$296.00Jul 17$0.18$1.58$1.76$294.24$297.760.60%
$293.00Jul 17$1.80$0.21$2.01$290.99$295.010.68%
$297.00Jul 17$0.07$2.47$2.54$294.46$299.540.86%
$292.00Jul 17$2.70$0.11$2.81$289.19$294.810.95%
$295.00Jul 20$1.28$1.65$2.93$292.07$297.930.99%
$296.00Jul 20$0.83$2.21$3.04$292.96$299.041.03%
$294.00Jul 20$1.86$1.23$3.09$290.91$297.091.05%
$297.00Jul 20$0.51$2.89$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 2.00%)

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$0.11$0.18$291.82$297.18
$296.00$291.00Jul 17$0.18$0.06$0.24$290.76$296.24
$296.00$292.00Jul 17$0.18$0.11$0.29$291.71$296.29
$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$0.43$0.50$293.50$297.50
$299.00$290.00Jul 20$0.17$0.33$0.50$289.50$299.50
$295.00$291.00Jul 17$0.47$0.06$0.53$290.47$295.53
$295.00$292.00Jul 17$0.47$0.11$0.58$291.42$295.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 494 found (best R:R 11.82, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255260/275Aug 28$13.79$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
286/287290/291Jul 22$0.90$0.109.00$286.10$290.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
285/286289/290Jul 23$0.90$0.109.00$285.10$289.90
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.10$9.9099.00
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$250.00$260.00$270.00Aug 14$0.28$9.7234.71
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
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$0.09$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. 410 found (best net $-0.01, 385 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-$9.34$5.66
$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. 203 found (best yield 2.73%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.030.500.1%2.73%2.86%720
$296.00Aug 28$7.460.480.5%2.53%3.00%1222
$295.00Aug 21$7.220.500.1%2.45%2.58%83424.2K
$297.00Aug 28$6.910.460.8%2.35%3.16%3223
$296.00Aug 21$6.650.480.5%2.26%2.73%1641.4K
$297.50Aug 28$6.650.451.0%2.26%3.24%520
$298.00Aug 28$6.390.441.1%2.17%3.32%124
$295.00Aug 14$6.360.500.1%2.16%2.29%28176
$297.00Aug 21$6.100.460.8%2.07%2.88%131.4K
$296.00Aug 14$5.790.470.5%1.97%2.44%67207

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 315,545
Total Puts 639,620
Put/Call Ratio 2.03
Net Difference -324,075

Prior's Put/Call Breakdown

Total Calls 384,685
Total Puts 472,353
Put/Call Ratio 1.23
Net Difference -87,668

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