Tour v345
IWM
iShares Russell 2000 ETF
$294.74 -0.29%
(7/17 12:15) ◀
|
Friday, July 17, 2026 (12:20pm)
January 2026
|
▶ (7/17 12:25)
◀ 7/17 12:20 ▶

Option Volume

Detail
ℹ
Current (07/17 12:20pm) 968,169
Calls: 322,990 (33%)
Puts: 645,179 (67%)
Prior (07/16) 879,535
Calls: 392,422 (45%)
Puts: 487,113 (55%)
Current vs Prior +10.08%
Calls: -17.69% (Calls)
Puts: +32.45% (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 -35.39%
Calls: -45.72%
Puts: -28.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:20pm) $105.85M
Calls: $32.76M (31%)
Puts: $73.09M (69%)
Prior (07/16) $59.79M
Calls: $16.41M (27%)
Puts: $43.38M (73%)
Current vs Prior +77.03%
Calls: +99.60%
Puts: +68.50%
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 -10.25%
Calls: -5.22%
Puts: -12.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:20pm) 2.00
Prior (07/16) 1.24
Current vs Prior +60.92%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +29.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:20pm) 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% | 4.95%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -36.73% | -10.40%-36.73% | -10.40%-36.73% | -0.03%+86.68% | +0.15%
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 -38.04% | -11.27%+0.69% | -12.32%-51.02% | -12.63%-52.88% | -12.91%
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 -36.73% | -10.40%-36.73% | -10.40%-36.73% | -0.03%+86.68% | +0.15%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 1.72%
Calls: 2.73% | 1.56%
Puts: 1.28% | 1.88%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -33.55% | -38.57%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -20.00% | -43.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($73.09M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 61% - 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
12:20BEARISHBEARISHBEARISH
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 997 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2454.8254.94$54.880.2%--1.0038
$236.00Jul 1758.6558.78$58.720.2%--1.0023
$237.00Jul 1757.6557.78$57.720.2%--1.0030
$238.00Jul 1756.6556.78$56.720.2%--1.0080
$240.00Aug 2155.6755.80$55.740.2%101.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.2230.35$30.290.4%10.97--
$324.00Aug 2129.2229.35$29.290.4%10.97--
$323.00Aug 2128.2128.35$28.280.5%20.96--
$322.00Aug 2127.2127.35$27.280.5%60.96--
$320.00Aug 2125.2225.36$25.290.6%10.9451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 220.050.06$0.0616.7%20.03129
$315.00Jul 310.050.06$0.0616.7%3000.023.6K
$297.00Jul 170.060.07$0.0714.3%27.3K0.099.9K
$300.00Jul 200.080.09$0.0911.1%1.4K0.062.0K
$306.00Jul 240.080.09$0.0911.1%5000.041.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 170.050.06$0.0616.7%25.0K0.0623.7K
$282.00Jul 210.050.06$0.0616.7%60.02662
$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

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 1758.6558.78$58.720.2%--1.0023
$237.00Jul 1757.6557.78$57.720.2%--1.0030
$238.00Jul 1756.6556.78$56.720.2%--1.0080
$239.00Jul 1755.6555.78$55.720.2%21.0021
$240.00Jul 1754.6554.78$54.720.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.2214.35$14.290.9%31.001
$310.00Jul 1715.2215.35$15.290.9%281.002
$312.00Jul 1717.2217.35$17.290.8%11.00--
$313.00Jul 1718.2218.35$18.290.7%51.00--
$314.00Jul 1719.2219.35$19.290.7%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,050 active (total vol 961.7K, top 71.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.500.51$0.512.0%71.8K0.4424.4K
$296.00Jul 170.180.19$0.195.3%59.0K0.228.3K
$294.00Jul 171.081.11$1.102.7%31.0K0.672.3K
$297.00Jul 170.060.07$0.0714.3%27.3K0.099.9K
$293.00Jul 171.871.91$1.892.1%14.4K0.821.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.370.38$0.382.6%64.5K0.3310.3K
$293.00Jul 170.170.18$0.185.6%59.9K0.188.4K
$278.00Aug 212.202.25$2.232.2%56.1K0.19176
$295.00Jul 170.770.78$0.781.3%41.7K0.5622.9K
$281.00Aug 212.682.74$2.712.2%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 374.9%, max 1277.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21263.3%19.1%1277.8%--4.6K
$345.00Jul 17Aug 21243.1%17.7%1273.3%23.7K
$340.00Jul 17Aug 21222.5%16.8%1224.2%61.6K
$335.00Jul 17Aug 28201.4%16.6%1111.1%--1.1K
$330.00Jul 17Aug 28179.8%16.5%988.4%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28315.2%32.3%875.8%224.0K
$245.00Jul 17Aug 28285.8%30.8%828.4%213.2K
$250.00Jul 17Aug 28256.8%29.4%774.4%1821.4K
$255.00Jul 17Aug 28228.2%27.9%717.4%954.7K
$260.00Jul 17Aug 28199.9%26.6%652.3%1048.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 129.43, avg 4.00)

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$0.15$2.85$0.1519.00$307.15
$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$0.23$29.77$0.23129.43$269.77
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$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
$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. 640 found (best R:R 70.43, avg 2.21)

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
$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
$260.00$264.00Aug 7$3.89$3.89$0.1135.36$263.89
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$8.44$8.44$0.5615.07$301.56
$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. 71 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05199.9%39.5%
$284.00Jul 17Jul 20$0.0666.2%19.1%
$278.00Jul 17Jul 21$0.0799.8%23.6%
$285.00Jul 17Jul 20$0.0760.6%18.2%
$300.00Jul 17Jul 20$0.0834.1%12.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0654.9%17.7%
$300.00Jul 17Jul 20$0.0734.1%12.2%
$287.00Jul 17Jul 20$0.0949.2%17.2%
$288.00Jul 17Jul 20$0.1343.4%16.6%
$299.00Jul 17Jul 20$0.1333.0%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.44% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.51$0.78$1.29$293.71$296.290.44%
$294.00Jul 17$1.10$0.38$1.48$292.52$295.480.50%
$296.00Jul 17$0.19$1.47$1.66$294.34$297.660.56%
$293.00Jul 17$1.89$0.18$2.07$290.93$295.070.70%
$297.00Jul 17$0.07$2.34$2.41$294.59$299.410.82%
$292.00Jul 17$2.82$0.10$2.92$289.08$294.920.99%
$295.00Jul 20$1.34$1.60$2.94$292.06$297.941.00%
$296.00Jul 20$0.87$2.13$3.00$293.00$299.001.02%
$294.00Jul 20$1.92$1.17$3.09$290.91$297.091.05%
$298.00Jul 17$0.03$3.31$3.34$294.66$301.341.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.04% of stock, avg 1.98%)

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$0.10$0.17$291.83$297.17
$296.00$291.00Jul 17$0.19$0.06$0.25$290.75$296.25
$297.00$293.00Jul 17$0.07$0.18$0.25$292.75$297.25
$296.00$292.00Jul 17$0.19$0.10$0.29$291.71$296.29
$296.00$293.00Jul 17$0.19$0.18$0.37$292.63$296.37
$297.00$294.00Jul 17$0.07$0.38$0.45$293.55$297.45
$299.00$290.00Jul 20$0.17$0.31$0.48$289.52$299.48
$295.00$291.00Jul 17$0.51$0.06$0.57$290.43$295.57
$296.00$294.00Jul 17$0.19$0.38$0.57$293.43$296.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 477 found (best R:R 12.51, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
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
260/265270/281Aug 14$9.96$1.049.58$255.04$279.96
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90
286/287290/291Jul 28$0.90$0.109.00$286.10$290.90
289/290292/293Jul 28$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. 139 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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 408 found (best net $-0.01, 380 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-$9.45$5.55
$340.00$345.001:2Aug 21$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. 207 found (best yield 2.74%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.090.500.1%2.74%2.83%720
$296.00Aug 28$7.520.490.4%2.55%2.98%1222
$295.00Aug 21$7.270.500.1%2.47%2.55%84424.2K
$297.00Aug 28$6.990.470.8%2.37%3.14%3223
$297.50Aug 28$6.720.460.9%2.28%3.22%520
$296.00Aug 21$6.700.480.4%2.27%2.70%1641.4K
$298.00Aug 28$6.460.451.1%2.19%3.30%124
$295.00Aug 14$6.420.500.1%2.18%2.27%28176
$297.00Aug 21$6.160.460.8%2.09%2.86%131.4K
$296.00Aug 14$5.850.480.4%1.98%2.41%69207

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 322,990
Total Puts 645,179
Put/Call Ratio 2.00
Net Difference -322,189

Prior's Put/Call Breakdown

Total Calls 392,422
Total Puts 487,113
Put/Call Ratio 1.24
Net Difference -94,691

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