Tour v345
IWM
iShares Russell 2000 ETF
$293.99 -0.54%
(7/17 12:20) ◀
|
Friday, July 17, 2026 (12:25pm)
January 2026
|
▶ (7/17 12:30)
◀ 7/17 12:25 ▶

Option Volume

Detail
ℹ
Current (07/17 12:25pm) 986,925
Calls: 328,680 (33%)
Puts: 658,245 (67%)
Prior (07/16) 907,817
Calls: 401,719 (44%)
Puts: 506,098 (56%)
Current vs Prior +8.71%
Calls: -18.18% (Calls)
Puts: +30.06% (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 -34.13%
Calls: -44.76%
Puts: -27.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:25pm) $113.52M
Calls: $26.85M (24%)
Puts: $86.66M (76%)
Prior (07/16) $64.66M
Calls: $15.21M (24%)
Puts: $49.45M (76%)
Current vs Prior +75.56%
Calls: +76.55%
Puts: +75.26%
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 -3.75%
Calls: -22.30%
Puts: +3.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:25pm) 2.00
Prior (07/16) 1.26
Current vs Prior +58.97%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +29.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:25pm) 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 0.68% | 1.24%0.68% | 1.24%0.68% | 2.20%0.68% | 5.02%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -32.86% | -6.60%-32.86% | -6.60%-32.86% | +3.26%+98.10% | +1.64%
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 -34.24% | -7.51%+6.85% | -8.60%-48.02% | -9.76%-50.00% | -11.61%
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 -32.86% | -6.60%-32.86% | -6.60%-32.86% | +3.26%+98.10% | +1.64%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.77% | 1.92%
Calls: 4.55% | 1.87%
Puts: 2.99% | 1.97%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +25.25% | -31.43%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +50.80% | -36.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($86.66M) vs calls ($26.85M). Elevated premium activity with dollar volume up 76% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 59% - 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
12:25BEARISHBEARISHBEARISH
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 1,015 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.9358.05$57.990.2%--1.0023
$237.00Jul 1756.9357.05$56.990.2%--1.0030
$238.00Jul 1755.9356.05$55.990.2%--1.0080
$239.00Jul 1754.9355.05$54.990.2%21.0021
$240.00Aug 754.5154.63$54.570.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.9531.08$31.020.4%10.97--
$324.00Aug 2129.9530.08$30.020.4%10.97--
$323.00Aug 2128.9529.08$29.020.4%20.96--
$322.00Aug 2127.9428.08$28.010.5%60.96--
$320.00Aug 2125.9526.09$26.020.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 210.050.06$0.0616.7%570.031.8K
$315.00Jul 310.050.06$0.0616.7%3000.023.6K
$300.00Jul 200.060.07$0.0714.3%1.4K0.042.0K
$303.00Jul 220.070.08$0.0812.5%940.04289
$296.00Jul 170.090.10$0.1010.0%60.3K0.128.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 200.050.06$0.0616.7%980.03433
$280.00Jul 210.050.06$0.0616.7%1280.02752
$275.00Jul 220.050.06$0.0616.7%1020.02153
$276.00Jul 220.050.06$0.0616.7%60.0280
$270.00Jul 230.050.06$0.0616.7%60.0158

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
$270.00Jul 2023.9624.07$24.020.5%11.0030
$284.00Jul 2010.0110.13$10.071.2%41.0016
$260.00Jul 2133.9834.10$34.040.4%31.0050
$278.00Jul 2116.0116.13$16.070.7%11.006
$276.00Jul 2218.0718.19$18.130.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 173.974.08$4.032.7%4281.003.2K
$299.00Jul 174.965.08$5.022.4%2.1K1.003.5K
$300.00Jul 175.976.07$6.021.7%8121.002.8K
$301.00Jul 176.957.07$7.011.7%221.0025
$302.00Jul 177.958.07$8.011.5%221.007

Most actively traded options today. High liquidity = easy entry/exit. 1,052 active (total vol 980.4K, top 74.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.260.27$0.273.7%74.1K0.2824.4K
$296.00Jul 170.090.10$0.1010.0%60.3K0.128.3K
$294.00Jul 170.650.67$0.663.0%31.4K0.522.3K
$297.00Jul 170.030.04$0.0425.0%27.6K0.059.9K
$293.00Jul 171.291.35$1.324.5%14.6K0.721.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.660.68$0.673.0%68.1K0.4810.3K
$293.00Jul 170.320.34$0.336.1%61.5K0.288.4K
$278.00Aug 212.372.41$2.391.7%56.1K0.20176
$295.00Jul 171.251.30$1.273.9%42.5K0.7222.9K
$281.00Aug 212.872.92$2.901.7%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 374.1%, max 1297.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21269.5%19.3%1297.8%--4.6K
$345.00Jul 17Aug 21249.1%18.0%1287.7%23.7K
$340.00Jul 17Aug 21228.3%17.1%1238.2%61.6K
$335.00Jul 17Aug 28207.0%16.6%1149.6%--1.1K
$330.00Jul 17Aug 28185.2%16.6%1014.9%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28315.3%32.3%875.8%224.0K
$245.00Jul 17Aug 28285.6%30.9%825.6%213.2K
$250.00Jul 17Aug 28256.3%29.3%774.5%1821.4K
$255.00Jul 17Aug 28227.3%27.9%715.6%954.7K
$260.00Jul 17Aug 28198.7%26.6%646.3%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 110.11, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.15$4.85$0.1532.33$325.15
$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$0.12$2.38$0.1219.83$307.62
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.27$29.73$0.27110.11$269.73
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 99.00, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$283.00Jul 22$6.83$6.83$0.1740.18$282.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.85$4.85$0.1532.33$315.15
$311.00$302.00Jul 28$8.61$8.61$0.3922.08$302.39
$310.00$301.00Jul 27$8.54$8.54$0.4618.57$301.46
$315.00$312.00Aug 21$2.74$2.74$0.2610.54$312.26
$315.00$308.00Aug 14$6.38$6.38$0.6210.29$308.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.48, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0638.4%12.8%
$278.00Jul 17Jul 21$0.0897.2%23.8%
$284.00Jul 17Jul 20$0.0863.2%19.4%
$285.00Jul 17Jul 20$0.1057.5%18.5%
$299.00Jul 17Jul 20$0.1037.9%12.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0620.4%20.9%
$285.00Jul 17Jul 20$0.0757.5%18.5%
$286.00Jul 17Jul 20$0.0951.7%18.0%
$299.00Jul 17Jul 20$0.0937.9%12.8%
$307.00Jul 24Jul 31$0.1415.2%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.45% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.66$0.67$1.33$292.67$295.330.45%
$295.00Jul 17$0.27$1.27$1.54$293.46$296.540.52%
$293.00Jul 17$1.32$0.33$1.65$291.35$294.650.56%
$296.00Jul 17$0.10$2.11$2.21$293.79$298.210.75%
$292.00Jul 17$2.17$0.17$2.34$289.66$294.340.80%
$294.00Jul 20$1.53$1.52$3.05$290.95$297.051.04%
$295.00Jul 20$1.03$2.02$3.05$291.95$298.051.04%
$297.00Jul 17$0.04$3.05$3.09$293.91$300.091.05%
$291.00Jul 17$3.08$0.09$3.17$287.83$294.171.08%
$293.00Jul 20$2.14$1.13$3.27$289.73$296.271.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.06% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$291.00Jul 17$0.10$0.09$0.19$290.81$296.19
$296.00$292.00Jul 17$0.10$0.17$0.27$291.73$296.27
$295.00$291.00Jul 17$0.27$0.09$0.36$290.64$295.36
$295.00$292.00Jul 17$0.27$0.17$0.44$291.56$295.44
$296.00$293.00Jul 17$0.10$0.33$0.43$292.57$296.43
$299.00$290.00Jul 20$0.12$0.44$0.56$289.44$299.56
$295.00$293.00Jul 17$0.27$0.33$0.60$292.40$295.60
$298.00$290.00Jul 20$0.22$0.44$0.66$289.34$298.66
$299.00$291.00Jul 20$0.12$0.61$0.73$290.27$299.73
$296.00$294.00Jul 17$0.10$0.67$0.77$293.23$296.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 515 found (best R:R 20.74, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.54$0.4620.74$245.46$269.54
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.73$1.2710.81$241.27$273.73
245/250260/275Aug 28$13.69$1.3110.45$236.31$273.69
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
291/292293/294Jul 27$0.90$0.109.00$291.10$293.90
285/286289/290Jul 28$0.90$0.109.00$285.10$289.90
289/290292/293Jul 30$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. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$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
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

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, 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-$8.91$6.09
$320.00$325.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$266.00$260.001:2Jul 28-$0.02$5.98
$245.00$240.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 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. 216 found (best yield 2.82%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.290.510.0%2.82%2.82%518
$295.00Aug 28$7.720.490.3%2.63%2.97%720
$294.00Aug 21$7.490.510.0%2.55%2.55%36518
$296.00Aug 28$7.160.470.7%2.44%3.12%1222
$295.00Aug 21$6.910.490.3%2.35%2.69%84424.2K
$294.00Aug 14$6.640.510.0%2.26%2.26%3137
$297.00Aug 28$6.630.451.0%2.26%3.28%3223
$297.50Aug 28$6.370.441.2%2.17%3.36%520
$296.00Aug 21$6.360.470.7%2.16%2.85%1661.4K
$298.00Aug 28$6.120.431.4%2.08%3.45%124

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 328,680
Total Puts 658,245
Put/Call Ratio 2.00
Net Difference -329,565

Prior's Put/Call Breakdown

Total Calls 401,719
Total Puts 506,098
Put/Call Ratio 1.26
Net Difference -104,379

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