Tour v345
IWM
iShares Russell 2000 ETF
$294.52 -0.36%
(7/17 12:40) ◀
|
Friday, July 17, 2026 (12:45pm)
January 2026
|
▶ (7/17 12:50)
◀ 7/17 12:45 ▶

Option Volume

Detail
ℹ
Current (07/17 12:45pm) 1,024,301
Calls: 347,411 (34%)
Puts: 676,890 (66%)
Prior (07/16) 973,503
Calls: 432,368 (44%)
Puts: 541,135 (56%)
Current vs Prior +5.22%
Calls: -19.65% (Calls)
Puts: +25.09% (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 -31.64%
Calls: -41.62%
Puts: -25.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:45pm) $108.91M
Calls: $31.87M (29%)
Puts: $77.05M (71%)
Prior (07/16) $62.71M
Calls: $17.85M (28%)
Puts: $44.86M (72%)
Current vs Prior +73.67%
Calls: +78.49%
Puts: +71.75%
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 -7.65%
Calls: -7.80%
Puts: -7.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:45pm) 1.95
Prior (07/16) 1.25
Current vs Prior +55.68%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +25.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:45pm) 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 0.59% | 1.17%0.59% | 1.17%0.59% | 2.11%0.59% | 4.96%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -41.40% | -12.37%-41.40% | -12.37%-41.40% | -1.07%+72.90% | +0.36%
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 -42.61% | -13.23%-6.74% | -14.25%-54.63% | -13.54%-56.36% | -12.72%
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 -41.40% | -12.37%-41.40% | -12.37%-41.40% | -1.07%+72.90% | +0.36%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 2.03%
Calls: 2.22% | 2.26%
Puts: 2.38% | 1.80%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -23.59% | -27.50%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -8.00% | -33.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($77.05M). Elevated premium activity with dollar volume up 74% 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
12:45BEARISHBEARISHBEARISH
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 997 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.4656.58$56.520.2%--1.0080
$236.00Jul 1758.4658.59$58.530.2%--1.0023
$241.00Jul 1753.4653.58$53.520.2%--1.0033
$237.00Jul 1757.4657.59$57.530.2%--1.0030
$239.00Jul 1755.4655.59$55.530.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 2128.4228.55$28.490.5%20.96--
$325.00Aug 2130.4130.55$30.480.5%10.97--
$324.00Aug 2129.4129.55$29.480.5%10.97--
$322.00Aug 2127.4027.55$27.480.5%60.96--
$316.00Jul 3021.4221.54$21.480.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 200.060.07$0.0714.3%1.4K0.052.0K
$330.00Aug 210.060.07$0.0714.3%680.017.3K
$303.00Jul 220.070.08$0.0812.5%950.04289
$305.00Jul 240.100.11$0.119.1%2480.0410.7K
$317.50Aug 70.100.12$0.1118.2%2000.03258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Jul 220.050.06$0.0616.7%70.0231
$272.00Jul 230.050.06$0.0616.7%60.01496
$267.00Jul 240.050.06$0.0616.7%80.01214
$282.00Jul 210.060.07$0.0714.3%60.03662
$278.00Jul 220.060.07$0.0714.3%840.0274

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
$236.00Jul 1758.4658.59$58.530.2%--1.0023
$237.00Jul 1757.4657.59$57.530.2%--1.0030
$238.00Jul 1756.4656.58$56.520.2%--1.0080
$239.00Jul 1755.4655.59$55.530.2%21.0021
$240.00Jul 1754.4654.59$54.530.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1720.4120.54$20.480.6%41.00--
$309.00Jul 1714.4114.54$14.480.9%31.001
$310.00Jul 1715.4215.54$15.480.8%281.002
$312.00Jul 1717.4117.54$17.480.7%11.00--
$313.00Jul 1718.4218.54$18.480.6%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,067 active (total vol 1.0M, top 82.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.360.37$0.372.7%82.2K0.3624.4K
$296.00Jul 170.110.12$0.128.3%62.7K0.158.3K
$294.00Jul 170.890.91$0.902.2%32.9K0.632.3K
$297.00Jul 170.030.04$0.0425.0%27.9K0.059.9K
$293.00Jul 171.651.71$1.683.6%14.8K0.811.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.370.38$0.382.6%73.5K0.3710.3K
$293.00Jul 170.160.17$0.175.9%65.0K0.198.4K
$278.00Aug 212.272.30$2.291.3%56.1K0.20176
$295.00Jul 170.830.85$0.842.4%43.4K0.6422.9K
$281.00Aug 212.752.80$2.781.8%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 399.7%, max 1362.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21280.5%19.2%1362.1%--4.6K
$345.00Jul 17Aug 21259.2%17.8%1356.6%23.7K
$340.00Jul 17Aug 21237.3%16.9%1303.7%61.6K
$335.00Jul 17Aug 28215.0%16.4%1209.9%--1.1K
$330.00Jul 17Aug 28192.1%16.4%1067.7%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28332.9%32.3%929.1%224.0K
$245.00Jul 17Aug 28301.7%30.7%881.7%213.2K
$250.00Jul 17Aug 28271.0%29.4%821.4%1821.4K
$255.00Jul 17Aug 28240.6%28.0%760.5%954.7K
$260.00Jul 17Aug 28210.6%26.7%690.3%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 124.00, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.13$2.87$0.1322.08$307.13
$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$0.24$29.76$0.24124.00$269.76
$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
$250.00$245.00Aug 28$0.14$4.86$0.1434.71$249.86
$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. 638 found (best R:R 65.67, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$276.00$283.00Jul 22$6.87$6.87$0.1352.85$282.87
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.75$9.75$0.2539.00$259.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.84$4.84$0.1630.25$315.16
$311.00$302.00Jul 28$8.58$8.58$0.4220.43$302.42
$310.00$301.00Jul 27$8.49$8.49$0.5116.65$301.51
$315.00$308.00Aug 14$6.31$6.31$0.699.14$308.69
$315.00$312.00Aug 21$2.70$2.70$0.309.00$312.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0568.7%18.7%
$285.00Jul 17Jul 20$0.0662.7%18.5%
$300.00Jul 17Jul 20$0.0637.8%12.1%
$278.00Jul 17Jul 21$0.08104.3%23.8%
$276.00Jul 17Jul 22$0.13116.1%25.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0520.1%20.7%
$286.00Jul 17Jul 20$0.0656.7%17.5%
$287.00Jul 17Jul 20$0.1050.6%17.1%
$299.00Jul 17Jul 20$0.1131.7%12.2%
$288.00Jul 17Jul 20$0.1544.5%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 461 found (cheapest 0.41% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.37$0.84$1.21$293.79$296.210.41%
$294.00Jul 17$0.90$0.38$1.28$292.72$295.280.43%
$296.00Jul 17$0.12$1.60$1.72$294.28$297.720.58%
$293.00Jul 17$1.68$0.17$1.85$291.15$294.850.63%
$297.00Jul 17$0.04$2.51$2.55$294.45$299.550.87%
$292.00Jul 17$2.59$0.08$2.67$289.33$294.670.91%
$295.00Jul 20$1.21$1.67$2.88$292.12$297.880.98%
$294.00Jul 20$1.77$1.23$3.00$291.00$297.001.02%
$296.00Jul 20$0.77$2.23$3.00$293.00$299.001.02%
$293.00Jul 20$2.43$0.89$3.32$289.68$296.321.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 17$0.04$0.08$0.12$291.88$297.12
$296.00$292.00Jul 17$0.12$0.08$0.20$291.80$296.20
$297.00$293.00Jul 17$0.04$0.17$0.21$292.79$297.21
$296.00$293.00Jul 17$0.12$0.17$0.29$292.71$296.29
$297.00$294.00Jul 17$0.04$0.38$0.42$293.58$297.42
$295.00$292.00Jul 17$0.37$0.08$0.45$291.55$295.45
$299.00$290.00Jul 20$0.14$0.32$0.46$289.54$299.46
$296.00$294.00Jul 17$0.12$0.38$0.50$293.50$296.50
$295.00$293.00Jul 17$0.37$0.17$0.54$292.46$295.54
$298.00$290.00Jul 20$0.26$0.32$0.58$289.42$298.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 475 found (best R:R 12.16, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.78$1.2211.30$241.22$273.78
245/250260/275Aug 28$13.75$1.2511.00$236.25$273.75
260/265270/281Aug 14$9.95$1.059.48$255.05$279.95
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
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. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.10$9.9099.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$250.00$260.00$270.00Aug 14$0.28$9.7234.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$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
$240.00$245.00$250.00Aug 28$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. 410 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-$9.29$5.71
$320.00$325.001:2Jul 31$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
$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 2.71%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.990.500.2%2.71%2.88%720
$296.00Aug 28$7.420.480.5%2.52%3.02%2022
$295.00Aug 21$7.180.490.2%2.44%2.60%87124.2K
$297.00Aug 28$6.880.460.8%2.34%3.18%3223
$296.00Aug 21$6.610.480.5%2.24%2.75%1681.4K
$297.50Aug 28$6.610.451.0%2.24%3.26%520
$298.00Aug 28$6.350.441.2%2.16%3.34%124
$295.00Aug 14$6.320.490.2%2.15%2.31%28176
$297.00Aug 21$6.070.460.8%2.06%2.90%131.4K
$296.00Aug 14$5.760.470.5%1.96%2.46%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 347,411
Total Puts 676,890
Put/Call Ratio 1.95
Net Difference -329,479

Prior's Put/Call Breakdown

Total Calls 432,368
Total Puts 541,135
Put/Call Ratio 1.25
Net Difference -108,767

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