Tour v345
IWM
iShares Russell 2000 ETF
$294.38 -0.41%
(7/17 12:25) ◀
|
Friday, July 17, 2026 (12:30pm)
January 2026
|
▶ (7/17 12:35)
◀ 7/17 12:30 ▶

Option Volume

Detail
ℹ
Current (07/17 12:30pm) 995,633
Calls: 333,824 (34%)
Puts: 661,809 (66%)
Prior (07/16) 931,560
Calls: 412,068 (44%)
Puts: 519,492 (56%)
Current vs Prior +6.88%
Calls: -18.99% (Calls)
Puts: +27.40% (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 -33.55%
Calls: -43.90%
Puts: -26.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:30pm) $110.36M
Calls: $30.71M (28%)
Puts: $79.65M (72%)
Prior (07/16) $59.30M
Calls: $18.26M (31%)
Puts: $41.04M (69%)
Current vs Prior +86.10%
Calls: +68.17%
Puts: +94.08%
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 -6.42%
Calls: -11.14%
Puts: -4.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:30pm) 1.98
Prior (07/16) 1.26
Current vs Prior +57.26%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +28.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:30pm) 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 0.63% | 1.20%0.63% | 1.20%0.63% | 2.14%0.63% | 4.97%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -37.33% | -10.04%-37.33% | -10.04%-37.33% | +0.25%+84.90% | +0.48%
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 -38.62% | -10.91%-0.27% | -11.97%-51.49% | -12.38%-53.33% | -12.62%
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 -37.33% | -10.04%-37.33% | -10.04%-37.33% | +0.25%+84.90% | +0.48%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 1.99%
Calls: 3.37% | 2.29%
Puts: 4.12% | 1.69%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +24.58% | -28.93%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +50.00% | -34.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($79.65M). Elevated premium activity with dollar volume up 86% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 57% - 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
12:30BEARISHBEARISHBEARISH
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 994 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.3358.45$58.390.2%--1.0023
$237.00Jul 1757.3357.45$57.390.2%--1.0030
$238.00Jul 1756.3356.45$56.390.2%--1.0080
$239.00Jul 1755.3355.45$55.390.2%21.0021
$240.00Jul 3154.6954.81$54.750.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.5430.68$30.610.5%10.97--
$324.00Aug 2129.5429.68$29.610.5%10.97--
$323.00Aug 2128.5428.68$28.610.5%20.96--
$322.00Aug 2127.5427.68$27.610.5%60.96--
$316.00Jul 3021.5521.67$21.610.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 310.050.06$0.0616.7%3000.023.6K
$330.00Aug 210.060.07$0.0714.3%680.017.3K
$300.00Jul 200.070.08$0.0812.5%1.4K0.052.0K
$303.00Jul 220.070.08$0.0812.5%950.04289
$306.00Jul 240.070.08$0.0812.5%5000.031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 220.050.06$0.0616.7%60.0280
$271.00Jul 230.050.06$0.0616.7%60.01105
$268.00Jul 240.050.06$0.0616.7%--0.01894
$245.00Jul 310.050.06$0.0616.7%--0.0112.0K
$291.00Jul 170.060.07$0.0714.3%26.3K0.0723.7K

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 2024.3624.48$24.420.5%11.0030
$284.00Jul 2010.4010.52$10.461.1%41.0016
$260.00Jul 2134.3834.50$34.440.3%31.0050
$278.00Jul 2116.4116.53$16.470.7%11.006
$276.00Jul 2218.4618.58$18.520.6%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 173.573.69$3.633.3%4331.003.2K
$299.00Jul 174.564.68$4.622.6%2.1K1.003.5K
$300.00Jul 175.555.67$5.612.1%8121.002.8K
$301.00Jul 176.556.67$6.611.8%221.0025
$302.00Jul 177.557.67$7.611.6%231.007

Most actively traded options today. High liquidity = easy entry/exit. 1,054 active (total vol 989.1K, top 76.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.370.38$0.382.6%76.4K0.3224.4K
$296.00Jul 170.130.14$0.147.1%61.0K0.158.3K
$294.00Jul 170.870.90$0.893.4%31.8K0.562.3K
$297.00Jul 170.040.05$0.0520.0%27.7K0.069.9K
$293.00Jul 171.601.66$1.633.7%14.7K0.761.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.470.49$0.484.2%69.6K0.4410.3K
$293.00Jul 170.220.24$0.238.7%61.9K0.248.4K
$278.00Aug 212.292.34$2.322.2%56.1K0.20176
$295.00Jul 170.950.99$0.974.1%42.8K0.6822.9K
$281.00Aug 212.782.84$2.812.1%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 380.4%, max 1313.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21272.1%19.3%1313.0%--4.6K
$345.00Jul 17Aug 21251.5%17.9%1307.9%23.7K
$340.00Jul 17Aug 21230.4%17.0%1256.4%61.6K
$335.00Jul 17Aug 28208.8%16.5%1167.0%--1.1K
$330.00Jul 17Aug 28186.7%16.5%1030.4%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28320.4%32.3%890.8%224.0K
$245.00Jul 17Aug 28290.3%30.9%839.5%213.2K
$250.00Jul 17Aug 28260.6%29.4%787.5%1821.4K
$255.00Jul 17Aug 28231.3%28.0%726.3%954.7K
$260.00Jul 17Aug 28202.3%26.6%660.1%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 119.00, avg 3.92)

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$0.15$4.85$0.1532.33$325.15
$307.00$310.00Jul 29$0.14$2.86$0.1420.43$307.14
$307.50$310.00Jul 30$0.13$2.37$0.1318.23$307.63
$320.00$325.00Aug 28$0.27$4.73$0.2717.52$320.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.25$29.75$0.25119.00$269.75
$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. 648 found (best R:R 70.43, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.86$9.86$0.1470.43$249.86
$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$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.73$9.73$0.2736.04$259.73
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$8.56$8.56$0.4419.45$302.44
$310.00$301.00Jul 27$8.48$8.48$0.5216.31$301.52
$315.00$308.00Aug 14$6.33$6.33$0.679.45$308.67
$315.00$312.00Aug 21$2.71$2.71$0.299.34$312.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0765.1%19.1%
$300.00Jul 17Jul 20$0.0737.9%12.5%
$278.00Jul 17Jul 21$0.0899.5%24.0%
$285.00Jul 17Jul 20$0.0859.3%18.6%
$299.00Jul 17Jul 20$0.1237.1%12.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0519.7%21.0%
$300.00Jul 17Jul 20$0.0637.9%12.5%
$286.00Jul 17Jul 20$0.0853.4%17.7%
$287.00Jul 17Jul 20$0.1147.5%17.3%
$299.00Jul 17Jul 20$0.1137.1%12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.46% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.38$0.97$1.35$293.65$296.350.46%
$294.00Jul 17$0.89$0.48$1.37$292.63$295.370.47%
$293.00Jul 17$1.63$0.23$1.86$291.14$294.860.63%
$296.00Jul 17$0.14$1.74$1.88$294.12$297.880.64%
$292.00Jul 17$2.52$0.12$2.64$289.36$294.640.90%
$297.00Jul 17$0.05$2.66$2.71$294.29$299.710.92%
$295.00Jul 20$1.20$1.78$2.98$292.02$297.981.01%
$294.00Jul 20$1.75$1.33$3.08$290.92$297.081.05%
$296.00Jul 20$0.78$2.36$3.14$292.86$299.141.07%
$293.00Jul 20$2.40$0.98$3.38$289.62$296.381.15%

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$0.05$0.07$0.12$290.88$297.12
$297.00$292.00Jul 17$0.05$0.12$0.17$291.83$297.17
$296.00$291.00Jul 17$0.14$0.07$0.21$290.79$296.21
$296.00$292.00Jul 17$0.14$0.12$0.26$291.74$296.26
$297.00$293.00Jul 17$0.05$0.23$0.28$292.72$297.28
$296.00$293.00Jul 17$0.14$0.23$0.37$292.63$296.37
$295.00$291.00Jul 17$0.38$0.07$0.45$290.55$295.45
$295.00$292.00Jul 17$0.38$0.12$0.50$291.50$295.50
$299.00$290.00Jul 20$0.14$0.37$0.51$289.49$299.51
$297.00$294.00Jul 17$0.05$0.48$0.53$293.47$297.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 489 found (best R:R 12.16, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.76$1.2411.10$241.24$273.76
245/250260/275Aug 28$13.71$1.2910.63$236.29$273.71
260/265270/281Aug 14$9.93$1.079.28$255.07$279.93
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
290/291293/294Jul 29$0.90$0.109.00$290.10$293.90
290/291293/294Jul 30$0.90$0.109.00$290.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.13$9.8775.92
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
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
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33

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, 383 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-$9.21$5.79
$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-$0.03$5.97
$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. 201 found (best yield 2.69%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.930.490.2%2.69%2.90%720
$296.00Aug 28$7.370.480.6%2.50%3.05%1222
$295.00Aug 21$7.130.490.2%2.42%2.63%84424.2K
$297.00Aug 28$6.830.460.9%2.32%3.21%3223
$296.00Aug 21$6.560.470.6%2.23%2.78%1661.4K
$297.50Aug 28$6.560.451.1%2.23%3.29%520
$298.00Aug 28$6.310.441.2%2.14%3.37%124
$295.00Aug 14$6.270.490.2%2.13%2.34%28176
$297.00Aug 21$6.020.450.9%2.04%2.93%131.4K
$296.00Aug 14$5.710.470.6%1.94%2.49%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 333,824
Total Puts 661,809
Put/Call Ratio 1.98
Net Difference -327,985

Prior's Put/Call Breakdown

Total Calls 412,068
Total Puts 519,492
Put/Call Ratio 1.26
Net Difference -107,424

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