Tour v345
IWM
iShares Russell 2000 ETF
$294.11 -0.50%
(7/17 12:30) ◀
|
Friday, July 17, 2026 (12:35pm)
January 2026
|
▶ (7/17 12:40)
◀ 7/17 12:35 ▶

Option Volume

Detail
ℹ
Current (07/17 12:35pm) 1,003,209
Calls: 338,257 (34%)
Puts: 664,952 (66%)
Prior (07/16) 950,244
Calls: 421,826 (44%)
Puts: 528,418 (56%)
Current vs Prior +5.57%
Calls: -19.81% (Calls)
Puts: +25.84% (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 -33.05%
Calls: -43.15%
Puts: -26.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:35pm) $112.32M
Calls: $28.20M (25%)
Puts: $84.12M (75%)
Prior (07/16) $58.69M
Calls: $20.03M (34%)
Puts: $38.67M (66%)
Current vs Prior +91.37%
Calls: +40.82%
Puts: +117.55%
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 -4.76%
Calls: -18.41%
Puts: +0.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:35pm) 1.97
Prior (07/16) 1.25
Current vs Prior +56.93%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +27.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:35pm) 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% | 1.19%0.63% | 1.19%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 -37.61% | -10.47%-37.61% | -10.47%-37.61% | +0.03%+84.08% | +0.64%
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 -38.89% | -11.34%-0.71% | -12.39%-51.70% | -12.58%-53.54% | -12.48%
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 -37.61% | -10.47%-37.61% | -10.47%-37.61% | +0.03%+84.08% | +0.64%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 1.73%
Calls: 2.86% | 1.89%
Puts: 2.61% | 1.56%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -9.30% | -38.21%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +9.20% | -43.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($84.12M). Elevated premium activity with dollar volume up 91% vs prior. Extreme bearish P/C ratio of 1.97 - 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
12:35BEARISHBEARISHBEARISH
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 1,011 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.0658.18$58.120.2%--1.0023
$237.00Jul 1757.0657.18$57.120.2%--1.0030
$238.00Jul 1756.0656.18$56.120.2%--1.0080
$239.00Jul 1755.0655.18$55.120.2%21.0021
$240.00Jul 3154.4254.54$54.480.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 2129.8229.95$29.890.4%10.97--
$325.00Aug 2130.8130.95$30.880.5%10.97--
$323.00Aug 2128.8128.95$28.880.5%20.96--
$322.00Aug 2127.8127.95$27.880.5%60.96--
$316.00Jul 3021.8221.94$21.880.5%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 286 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 310.050.06$0.0616.7%3000.023.6K
$300.00Jul 200.060.07$0.0714.3%1.4K0.052.0K
$303.00Jul 220.070.08$0.0812.5%950.04289
$296.00Jul 170.090.10$0.1010.0%61.3K0.128.3K
$301.00Jul 210.090.10$0.1010.0%1470.05243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 220.050.06$0.0616.7%60.0280
$271.00Jul 230.050.06$0.0616.7%60.01105
$267.00Jul 240.050.06$0.0616.7%80.01214
$245.00Jul 310.050.06$0.0616.7%--0.0112.0K
$291.00Jul 170.060.07$0.0714.3%26.7K0.0723.7K

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 2024.0924.21$24.150.5%11.0030
$284.00Jul 2010.1310.25$10.191.2%41.0016
$260.00Jul 2134.1134.23$34.170.4%31.0050
$278.00Jul 2116.1416.26$16.200.7%11.006
$276.00Jul 2218.1918.32$18.260.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 173.843.95$3.902.8%4331.003.2K
$299.00Jul 174.824.94$4.882.5%2.1K1.003.5K
$300.00Jul 175.825.94$5.882.0%8121.002.8K
$301.00Jul 176.826.94$6.881.7%221.0025
$302.00Jul 177.827.94$7.881.5%261.007

Most actively traded options today. High liquidity = easy entry/exit. 1,057 active (total vol 996.6K, top 77.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.270.28$0.283.6%77.7K0.2924.4K
$296.00Jul 170.090.10$0.1010.0%61.3K0.128.3K
$294.00Jul 170.690.71$0.702.9%32.1K0.532.3K
$297.00Jul 170.030.04$0.0425.0%27.8K0.059.9K
$293.00Jul 171.361.42$1.394.3%14.7K0.741.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.570.58$0.571.8%70.3K0.4710.3K
$293.00Jul 170.260.27$0.273.7%62.5K0.268.4K
$278.00Aug 212.342.39$2.372.1%56.1K0.20176
$295.00Jul 171.131.16$1.152.6%43.0K0.7122.9K
$281.00Aug 212.852.91$2.882.1%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. 126 strikes (avg 387.0%, max 1333.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21275.9%19.2%1333.8%--4.6K
$345.00Jul 17Aug 21255.0%17.9%1323.9%23.7K
$340.00Jul 17Aug 21233.7%17.0%1271.5%61.6K
$335.00Jul 17Aug 28211.9%16.5%1180.4%--1.1K
$330.00Jul 17Aug 28189.5%16.6%1042.3%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28323.4%32.3%900.0%224.0K
$245.00Jul 17Aug 28292.9%30.8%850.5%213.2K
$250.00Jul 17Aug 28262.9%29.3%796.2%1821.4K
$255.00Jul 17Aug 28233.2%27.9%734.6%954.7K
$260.00Jul 17Aug 28203.9%26.5%668.9%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 114.38, avg 3.98)

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$0.27$4.73$0.2717.52$320.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.26$29.74$0.26114.38$269.74
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$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. 657 found (best R:R 99.00, avg 2.36)

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
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$276.00$283.00Jul 22$6.84$6.84$0.1642.75$282.84
$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$4.85$4.85$0.1532.33$315.15
$311.00$302.00Jul 28$8.60$8.60$0.4021.50$302.40
$310.00$301.00Jul 27$8.53$8.53$0.4718.15$301.47
$315.00$312.00Aug 21$2.73$2.73$0.2710.11$312.27
$315.00$308.00Aug 14$6.36$6.36$0.649.94$308.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05203.9%39.0%
$284.00Jul 17Jul 20$0.0665.1%18.9%
$300.00Jul 17Jul 20$0.0639.1%12.7%
$278.00Jul 17Jul 21$0.0799.9%23.9%
$285.00Jul 17Jul 20$0.0859.2%18.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0659.2%18.4%
$282.50Jul 20Jul 21$0.0619.5%20.8%
$286.00Jul 17Jul 20$0.0853.3%17.7%
$299.00Jul 17Jul 20$0.1033.2%12.5%
$287.00Jul 17Jul 20$0.1347.3%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.43% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.70$0.57$1.27$292.73$295.270.43%
$295.00Jul 17$0.28$1.15$1.43$293.57$296.430.49%
$293.00Jul 17$1.39$0.27$1.66$291.34$294.660.56%
$296.00Jul 17$0.10$1.97$2.07$293.93$298.070.70%
$292.00Jul 17$2.25$0.13$2.38$289.62$294.380.81%
$297.00Jul 17$0.04$2.90$2.94$294.06$299.941.00%
$295.00Jul 20$1.08$1.92$3.00$292.00$298.001.02%
$294.00Jul 20$1.59$1.44$3.03$290.97$297.031.03%
$296.00Jul 20$0.68$2.54$3.22$292.78$299.221.09%
$291.00Jul 17$3.19$0.07$3.26$287.74$294.261.11%

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$0.07$0.17$290.83$296.17
$296.00$292.00Jul 17$0.10$0.13$0.23$291.77$296.23
$295.00$291.00Jul 17$0.28$0.07$0.35$290.65$295.35
$296.00$293.00Jul 17$0.10$0.27$0.37$292.63$296.37
$295.00$292.00Jul 17$0.28$0.13$0.41$291.59$295.41
$299.00$290.00Jul 20$0.12$0.41$0.53$289.47$299.53
$295.00$293.00Jul 17$0.28$0.27$0.55$292.45$295.55
$298.00$290.00Jul 20$0.23$0.41$0.64$289.36$298.64
$296.00$294.00Jul 17$0.10$0.57$0.67$293.33$296.67
$299.00$291.00Jul 20$0.12$0.57$0.69$290.31$299.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 511 found (best R:R 21.22, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.55$0.4521.22$245.45$269.55
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.74$1.2610.90$241.26$273.74
245/250260/275Aug 28$13.68$1.3210.36$236.32$273.68
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
260/265270/281Aug 14$9.91$1.099.09$255.09$279.91
285/286287/289Jul 23$1.80$0.209.00$284.20$288.80
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
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90

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
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$260.00$265.00$270.00Aug 28$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. 409 found (best net $-0.01, 384 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-$9.02$5.98
$325.00$330.001:2Aug 7$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. 201 found (best yield 2.65%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.800.490.3%2.65%2.95%720
$296.00Aug 28$7.240.470.6%2.46%3.10%1222
$295.00Aug 21$6.990.490.3%2.38%2.68%85824.2K
$297.00Aug 28$6.710.461.0%2.28%3.26%3223
$296.00Aug 21$6.440.470.6%2.19%2.83%1661.4K
$297.50Aug 28$6.450.451.1%2.19%3.35%520
$298.00Aug 28$6.190.431.3%2.10%3.43%124
$295.00Aug 14$6.140.490.3%2.09%2.39%28176
$297.00Aug 21$5.900.451.0%2.01%2.99%131.4K
$296.00Aug 14$5.580.460.6%1.90%2.54%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 338,257
Total Puts 664,952
Put/Call Ratio 1.97
Net Difference -326,695

Prior's Put/Call Breakdown

Total Calls 421,826
Total Puts 528,418
Put/Call Ratio 1.25
Net Difference -106,592

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