Tour v345
IWM
iShares Russell 2000 ETF
$294.07 -0.51%
(7/17 12:35) ◀
|
Friday, July 17, 2026 (12:40pm)
January 2026
|
▶ (7/17 12:45)
◀ 7/17 12:40 ▶

Option Volume

Detail
ℹ
Current (07/17 12:40pm) 1,012,069
Calls: 342,981 (34%)
Puts: 669,088 (66%)
Prior (07/16) 960,969
Calls: 426,703 (44%)
Puts: 534,266 (56%)
Current vs Prior +5.32%
Calls: -19.62% (Calls)
Puts: +25.23% (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 -32.46%
Calls: -42.36%
Puts: -25.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:40pm) $112.06M
Calls: $27.64M (25%)
Puts: $84.42M (75%)
Prior (07/16) $60.00M
Calls: $20.20M (34%)
Puts: $39.80M (66%)
Current vs Prior +86.78%
Calls: +36.83%
Puts: +112.13%
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 -4.98%
Calls: -20.02%
Puts: +1.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:40pm) 1.95
Prior (07/16) 1.25
Current vs Prior +55.80%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +26.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:40pm) 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 0.62% | 1.18%0.62% | 1.18%0.62% | 2.12%0.62% | 4.96%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -38.61% | -11.22%-38.61% | -11.22%-38.61% | -0.60%+81.12% | +0.38%
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 -39.88% | -12.08%-2.30% | -13.12%-52.48% | -13.13%-54.28% | -12.71%
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 -38.61% | -11.22%-38.61% | -11.22%-38.61% | -0.60%+81.12% | +0.38%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.53% | 1.36%
Calls: 3.08% | 0.65%
Puts: 5.98% | 2.07%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +50.50% | -51.43%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +81.20% | -55.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($84.42M) vs calls ($27.64M). Elevated premium activity with dollar volume up 87% vs prior. Extreme bearish P/C ratio of 1.95 - heavy put buying. P/C ratio rising 56% - 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
12:40BEARISHBEARISHBEARISH
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 1,006 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.0158.13$58.070.2%--1.0023
$237.00Jul 1757.0157.13$57.070.2%--1.0030
$238.00Jul 1756.0156.13$56.070.2%--1.0080
$239.00Jul 1755.0155.13$55.070.2%21.0021
$240.00Aug 754.5954.71$54.650.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.8631.00$30.930.5%10.97--
$324.00Aug 2129.8630.00$29.930.5%10.97--
$323.00Aug 2128.8629.00$28.930.5%20.97--
$322.00Aug 2127.8628.00$27.930.5%60.96--
$316.00Jul 3021.8721.99$21.930.5%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 291 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 210.050.06$0.0616.7%570.031.8K
$305.00Jul 230.050.06$0.0616.7%80.03109
$300.00Jul 200.060.07$0.0714.3%1.4K0.042.0K
$303.00Jul 220.060.07$0.0714.3%950.03289
$306.00Jul 240.060.07$0.0714.3%5000.031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 170.050.06$0.0616.7%26.9K0.0623.7K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2024.0424.16$24.100.5%11.0030
$284.00Jul 2010.0810.20$10.141.2%41.0016
$260.00Jul 2134.0634.18$34.120.4%31.0050
$278.00Jul 2116.0916.21$16.150.7%11.006
$276.00Jul 2218.1418.26$18.200.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 173.894.00$3.952.8%4331.003.2K
$299.00Jul 174.874.99$4.932.4%2.1K1.003.5K
$300.00Jul 175.885.99$5.941.9%8121.002.8K
$301.00Jul 176.876.99$6.931.7%221.0025
$302.00Jul 177.877.99$7.931.5%261.007

Most actively traded options today. High liquidity = easy entry/exit. 1,060 active (total vol 1.0M, top 80.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.240.25$0.254.0%80.4K0.2724.4K
$296.00Jul 170.080.09$0.0911.1%62.0K0.118.3K
$294.00Jul 170.640.66$0.653.1%32.3K0.522.3K
$297.00Jul 170.030.04$0.0425.0%27.8K0.059.9K
$293.00Jul 171.301.36$1.334.5%14.7K0.741.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.570.58$0.571.8%71.4K0.4810.3K
$293.00Jul 170.250.27$0.267.7%63.5K0.268.4K
$278.00Aug 212.362.38$2.370.8%56.1K0.20176
$295.00Jul 171.131.20$1.176.0%43.2K0.7322.9K
$281.00Aug 212.852.90$2.881.7%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. 126 strikes (avg 391.6%, max 1345.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21278.7%19.3%1345.8%--4.6K
$345.00Jul 17Aug 21257.7%18.0%1335.4%23.7K
$340.00Jul 17Aug 21236.2%17.1%1284.1%61.6K
$335.00Jul 17Aug 28214.1%16.6%1193.1%--1.1K
$330.00Jul 17Aug 28191.6%16.6%1053.7%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28326.1%32.2%911.2%224.0K
$245.00Jul 17Aug 28295.3%30.8%858.8%213.2K
$250.00Jul 17Aug 28265.0%29.3%805.5%1821.4K
$255.00Jul 17Aug 28235.1%27.9%743.0%954.7K
$260.00Jul 17Aug 28205.5%26.5%674.4%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 119.00, avg 4.05)

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$0.12$2.88$0.1224.00$307.12
$307.50$310.00Jul 30$0.13$2.37$0.1318.23$307.63
$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$0.25$29.75$0.25119.00$269.75
$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. 649 found (best R:R 65.67, avg 2.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
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$8.63$8.63$0.3723.32$302.37
$310.00$301.00Jul 27$8.55$8.55$0.4519.00$301.45
$315.00$312.00Aug 21$2.74$2.74$0.2610.54$312.26
$315.00$308.00Aug 14$6.37$6.37$0.6310.11$308.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.47, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0639.8%12.8%
$284.00Jul 17Jul 20$0.0765.3%18.8%
$285.00Jul 17Jul 20$0.0759.4%18.3%
$278.00Jul 17Jul 21$0.08100.5%23.3%
$299.00Jul 17Jul 20$0.1133.9%12.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0659.4%18.3%
$282.50Jul 20Jul 21$0.0619.5%20.8%
$286.00Jul 17Jul 20$0.0853.4%17.6%
$299.00Jul 17Jul 20$0.0933.9%12.6%
$287.00Jul 17Jul 20$0.1247.4%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 461 found (cheapest 0.41% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.65$0.57$1.22$292.78$295.220.41%
$295.00Jul 17$0.25$1.17$1.42$293.58$296.420.48%
$293.00Jul 17$1.33$0.26$1.59$291.41$294.590.54%
$296.00Jul 17$0.09$2.02$2.11$293.89$298.110.72%
$292.00Jul 17$2.20$0.13$2.33$289.67$294.330.79%
$295.00Jul 20$1.03$1.93$2.96$292.04$297.961.01%
$297.00Jul 17$0.04$2.96$3.00$294.00$300.001.02%
$294.00Jul 20$1.55$1.44$2.99$291.01$296.991.02%
$291.00Jul 17$3.13$0.06$3.19$287.81$294.191.08%
$293.00Jul 20$2.16$1.06$3.22$289.78$296.221.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.05% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$291.00Jul 17$0.09$0.06$0.15$290.85$296.15
$296.00$292.00Jul 17$0.09$0.13$0.22$291.78$296.22
$295.00$291.00Jul 17$0.25$0.06$0.31$290.69$295.31
$296.00$293.00Jul 17$0.09$0.26$0.35$292.65$296.35
$295.00$292.00Jul 17$0.25$0.13$0.38$291.62$295.38
$295.00$293.00Jul 17$0.25$0.26$0.51$292.49$295.51
$299.00$290.00Jul 20$0.12$0.40$0.52$289.48$299.52
$298.00$290.00Jul 20$0.21$0.40$0.61$289.39$298.61
$296.00$294.00Jul 17$0.09$0.57$0.66$293.34$296.66
$299.00$291.00Jul 20$0.12$0.56$0.68$290.32$299.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 515 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$13.69$1.3110.45$236.31$273.69
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
290/291293/294Jul 29$0.90$0.109.00$290.10$293.90
260/265270/281Aug 14$9.90$1.109.00$255.10$279.90
276/277285/286Aug 14$0.90$0.109.00$276.10$285.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90

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
$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
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 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. 407 found (best net $-0.01, 382 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-$8.96$6.04
$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-$0.03$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 2.64%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.770.490.3%2.64%2.96%720
$296.00Aug 28$7.210.470.7%2.45%3.11%2022
$295.00Aug 21$6.960.490.3%2.37%2.68%85924.2K
$297.00Aug 28$6.670.451.0%2.27%3.26%3223
$296.00Aug 21$6.400.470.7%2.18%2.83%1681.4K
$297.50Aug 28$6.410.441.2%2.18%3.35%520
$298.00Aug 28$6.160.431.3%2.09%3.43%124
$295.00Aug 14$6.090.490.3%2.07%2.39%28176
$297.00Aug 21$5.870.451.0%2.00%2.99%131.4K
$296.00Aug 14$5.540.460.7%1.88%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 342,981
Total Puts 669,088
Put/Call Ratio 1.95
Net Difference -326,107

Prior's Put/Call Breakdown

Total Calls 426,703
Total Puts 534,266
Put/Call Ratio 1.25
Net Difference -107,563

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