Tour v345
IWM
iShares Russell 2000 ETF
$294.90 -0.23%
(7/17 12:45) ◀
|
Friday, July 17, 2026 (12:50pm)
January 2026
|
▶ (7/17 12:55)
◀ 7/17 12:50 ▶

Option Volume

Detail
ℹ
Current (07/17 12:50pm) 1,040,276
Calls: 355,269 (34%)
Puts: 685,007 (66%)
Prior (07/16) 989,335
Calls: 437,999 (44%)
Puts: 551,336 (56%)
Current vs Prior +5.15%
Calls: -18.89% (Calls)
Puts: +24.24% (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 -30.57%
Calls: -40.30%
Puts: -24.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:50pm) $108.72M
Calls: $36.96M (34%)
Puts: $71.76M (66%)
Prior (07/16) $65.13M
Calls: $17.27M (27%)
Puts: $47.86M (73%)
Current vs Prior +66.93%
Calls: +114.07%
Puts: +49.92%
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 -7.81%
Calls: +6.95%
Puts: -13.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:50pm) 1.93
Prior (07/16) 1.26
Current vs Prior +53.18%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +24.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:50pm) 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 0.61% | 1.17%0.61% | 1.17%0.61% | 2.11%0.61% | 4.96%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -39.12% | -12.23%-39.12% | -12.23%-39.12% | -1.19%+79.63% | +0.44%
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 -40.38% | -13.09%-3.11% | -14.11%-52.87% | -13.65%-54.66% | -12.65%
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 -39.12% | -12.23%-39.12% | -12.23%-39.12% | -1.19%+79.63% | +0.44%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 1.53%
Calls: 2.52% | 1.01%
Puts: 3.23% | 2.05%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -4.32% | -45.36%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +15.20% | -49.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($71.76M). Elevated premium activity with dollar volume up 67% vs prior. Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio rising 53% - 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
12:50BEARISHBEARISHBEARISH
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 1,002 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8558.96$58.910.2%--1.0023
$237.00Jul 1757.8557.96$57.910.2%--1.0030
$238.00Jul 1756.8556.96$56.910.2%--1.0080
$239.00Jul 1755.8555.96$55.910.2%21.0021
$240.00Jul 3155.2055.31$55.260.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 2128.0428.16$28.100.4%20.96--
$325.00Aug 2130.0330.16$30.100.4%10.97--
$322.00Aug 2127.0427.16$27.100.4%60.96--
$324.00Aug 2129.0229.16$29.090.5%10.97--
$320.00Aug 2125.0425.17$25.110.5%10.9451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 170.050.06$0.0616.7%28.0K0.079.9K
$302.00Jul 210.060.07$0.0714.3%690.041.8K
$300.00Jul 200.070.08$0.0812.5%1.4K0.062.0K
$306.00Jul 240.070.08$0.0812.5%5000.031.5K
$303.00Jul 220.080.09$0.0911.1%950.04289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 200.050.06$0.0616.7%910.031.8K
$282.00Jul 210.050.06$0.0616.7%60.02662
$268.00Jul 240.050.06$0.0616.7%1500.01894
$292.00Jul 170.060.07$0.0714.3%40.7K0.0813.1K
$282.50Jul 210.060.07$0.0714.3%160.03193

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 472 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8558.96$58.910.2%--1.0023
$237.00Jul 1757.8557.96$57.910.2%--1.0030
$238.00Jul 1756.8556.96$56.910.2%--1.0080
$239.00Jul 1755.8555.96$55.910.2%21.0021
$240.00Jul 1754.8554.98$54.920.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.0214.15$14.090.9%31.001
$310.00Jul 1715.0415.15$15.100.7%281.002
$312.00Jul 1717.0417.15$17.100.6%11.00--
$313.00Jul 1718.0418.15$18.100.6%71.00--
$314.00Jul 1719.0319.15$19.090.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,070 active (total vol 1.0M, top 84.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.510.52$0.521.9%84.5K0.4424.4K
$296.00Jul 170.170.18$0.185.6%64.7K0.198.3K
$294.00Jul 171.171.20$1.192.5%33.3K0.692.3K
$297.00Jul 170.050.06$0.0616.7%28.0K0.079.9K
$293.00Jul 171.992.06$2.033.4%14.8K0.851.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.260.28$0.277.4%75.9K0.3110.3K
$293.00Jul 170.120.13$0.137.7%65.7K0.168.4K
$278.00Aug 212.202.23$2.221.4%56.2K0.19176
$295.00Jul 170.610.63$0.623.2%43.9K0.5622.9K
$292.00Jul 170.060.07$0.0714.3%40.7K0.0813.1K

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 406.3%, max 1374.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21281.8%19.1%1374.5%--4.6K
$345.00Jul 17Aug 21260.2%17.7%1369.8%23.7K
$340.00Jul 17Aug 21238.1%16.8%1317.1%61.6K
$335.00Jul 17Aug 28215.6%16.5%1208.7%--1.1K
$330.00Jul 17Aug 28192.4%16.5%1065.1%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28337.5%32.3%944.6%224.0K
$245.00Jul 17Aug 28306.1%30.8%893.8%213.2K
$250.00Jul 17Aug 28275.1%29.4%836.0%1821.4K
$255.00Jul 17Aug 28244.5%28.0%773.6%954.7K
$260.00Jul 17Aug 28214.2%26.6%704.2%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 129.43, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 14$0.11$4.89$0.1144.45$320.11
$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$0.14$2.36$0.1416.86$307.64
$320.00$325.00Aug 28$0.28$4.72$0.2816.86$320.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.23$29.77$0.23129.43$269.77
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$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. 631 found (best R:R 69.00, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$276.00$283.00Jul 22$6.90$6.90$0.1069.00$282.90
$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$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.74$9.74$0.2637.46$259.74
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$8.52$8.52$0.4817.75$302.48
$310.00$301.00Jul 27$8.45$8.45$0.5515.36$301.55
$307.00$306.00Jul 31$0.90$0.90$0.109.00$306.10
$315.00$308.00Aug 14$6.28$6.28$0.728.72$308.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0571.0%19.2%
$278.00Jul 17Jul 21$0.06106.9%23.6%
$285.00Jul 17Jul 20$0.0665.0%18.3%
$300.00Jul 17Jul 20$0.0736.4%12.0%
$283.00Jul 17Jul 21$0.1277.1%20.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0636.4%12.0%
$287.00Jul 17Jul 20$0.0952.8%17.3%
$288.00Jul 17Jul 20$0.1246.6%16.6%
$299.00Jul 17Jul 20$0.1330.2%11.9%
$289.00Jul 17Jul 20$0.1746.6%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 462 found (cheapest 0.39% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.52$0.62$1.14$293.86$296.140.39%
$296.00Jul 17$0.18$1.27$1.45$294.55$297.450.49%
$294.00Jul 17$1.19$0.27$1.46$292.54$295.460.50%
$293.00Jul 17$2.03$0.13$2.16$290.84$295.160.73%
$297.00Jul 17$0.06$2.16$2.22$294.78$299.220.75%
$295.00Jul 20$1.39$1.46$2.85$292.15$297.850.97%
$296.00Jul 20$0.90$1.97$2.87$293.13$298.870.97%
$292.00Jul 17$2.96$0.07$3.03$288.97$295.031.03%
$294.00Jul 20$1.99$1.07$3.06$290.94$297.061.04%
$298.00Jul 17$0.02$3.12$3.14$294.86$301.141.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 17$0.06$0.07$0.13$291.87$297.13
$297.00$293.00Jul 17$0.06$0.13$0.19$292.81$297.19
$296.00$292.00Jul 17$0.18$0.07$0.25$291.75$296.25
$296.00$293.00Jul 17$0.18$0.13$0.31$292.69$296.31
$297.00$294.00Jul 17$0.06$0.27$0.33$293.67$297.33
$296.00$294.00Jul 17$0.18$0.27$0.45$293.55$296.45
$299.00$290.00Jul 20$0.16$0.27$0.43$289.57$299.43
$298.00$290.00Jul 20$0.30$0.27$0.57$289.43$298.57
$299.00$291.00Jul 20$0.16$0.39$0.55$290.45$299.55
$295.00$292.00Jul 17$0.52$0.07$0.59$291.41$295.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 464 found (best R:R 12.16, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.82$1.1811.71$241.18$273.82
245/250260/275Aug 28$13.77$1.2311.20$236.23$273.77
260/265270/281Aug 14$9.99$1.019.89$255.01$279.99
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
255/260270/281Aug 14$9.92$1.089.19$250.08$279.92
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
294/295296/297Jul 27$0.90$0.109.00$294.10$296.90
283/284289/290Jul 28$0.90$0.109.00$283.10$289.90

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
$240.00$250.00$260.00Aug 14$0.11$9.8989.91
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$250.00$260.00$270.00Aug 14$0.24$9.7640.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$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. 412 found (best net $-0.01, 385 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-$9.57$5.43
$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. 203 found (best yield 2.78%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.200.500.0%2.78%2.81%720
$296.00Aug 28$7.620.490.4%2.58%2.96%2022
$295.00Aug 21$7.390.500.0%2.51%2.54%88824.2K
$297.00Aug 28$7.070.470.7%2.40%3.11%3223
$296.00Aug 21$6.810.480.4%2.31%2.68%1681.4K
$297.50Aug 28$6.800.460.9%2.31%3.19%520
$298.00Aug 28$6.540.451.1%2.22%3.27%124
$295.00Aug 14$6.520.500.0%2.21%2.24%28176
$297.00Aug 21$6.260.460.7%2.12%2.83%131.4K
$296.00Aug 14$5.940.480.4%2.01%2.39%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 355,269
Total Puts 685,007
Put/Call Ratio 1.93
Net Difference -329,738

Prior's Put/Call Breakdown

Total Calls 437,999
Total Puts 551,336
Put/Call Ratio 1.26
Net Difference -113,337

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