Tour v345
IWM
iShares Russell 2000 ETF
$294.74 -0.29%
(7/17 12:50) ◀
|
Friday, July 17, 2026 (12:55pm)
January 2026
|
▶ (7/17 13:00)
◀ 7/17 12:55 ▶

Option Volume

Detail
ℹ
Current (07/17 12:55pm) 1,054,224
Calls: 360,901 (34%)
Puts: 693,323 (66%)
Prior (07/16) 1,002,224
Calls: 443,873 (44%)
Puts: 558,351 (56%)
Current vs Prior +5.19%
Calls: -18.69% (Calls)
Puts: +24.17% (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 -29.64%
Calls: -39.35%
Puts: -23.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:55pm) $110.10M
Calls: $35.56M (32%)
Puts: $74.54M (68%)
Prior (07/16) $62.87M
Calls: $18.72M (30%)
Puts: $44.15M (70%)
Current vs Prior +75.13%
Calls: +89.96%
Puts: +68.84%
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 -6.64%
Calls: +2.90%
Puts: -10.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:55pm) 1.92
Prior (07/16) 1.26
Current vs Prior +52.72%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +24.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:55pm) 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 0.60% | 1.17%0.60% | 1.17%0.60% | 2.11%0.60% | 4.96%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -40.43% | -12.18%-40.44% | -12.18%-40.44% | -0.98%+75.74% | +0.29%
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 -41.66% | -13.04%-5.21% | -14.07%-53.89% | -13.46%-55.64% | -12.79%
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 -40.43% | -12.18%-40.44% | -12.18%-40.44% | -0.98%+75.74% | +0.29%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.17% | 1.76%
Calls: 0.94% | 1.58%
Puts: 1.41% | 1.94%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -61.13% | -37.14%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -53.20% | -42.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($74.54M). Elevated premium activity with dollar volume up 75% vs prior. Extreme bearish P/C ratio of 1.92 - 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
12:55BEARISHBEARISHBEARISH
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 999 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.6858.80$58.740.2%--1.0023
$237.00Jul 1757.6857.80$57.740.2%--1.0030
$238.00Jul 1756.6856.80$56.740.2%--1.0080
$240.00Aug 2155.7055.82$55.760.2%101.002.8K
$239.00Jul 1755.6855.80$55.740.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 2129.1929.32$29.260.4%10.97--
$323.00Aug 2128.1928.32$28.260.5%20.96--
$325.00Aug 2130.1930.33$30.260.5%10.97--
$322.00Aug 2127.1927.32$27.260.5%60.96--
$320.00Aug 2125.1925.33$25.260.6%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.060.07$0.0714.3%680.017.3K
$300.00Jul 200.070.08$0.0812.5%1.4K0.062.0K
$306.00Jul 240.070.08$0.0812.5%5000.031.5K
$301.00Jul 210.100.11$0.119.1%1980.06243
$305.00Jul 240.100.12$0.1118.2%2480.0410.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Jul 220.050.06$0.0616.7%70.0231
$272.00Jul 230.050.06$0.0616.7%60.01496
$268.00Jul 240.050.06$0.0616.7%1500.01894
$286.00Jul 200.060.07$0.0714.3%950.031.8K
$278.00Jul 220.060.07$0.0714.3%840.0274

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
$270.00Jul 2024.7124.82$24.770.4%11.0030
$284.00Jul 2010.7410.86$10.801.1%41.0016
$285.00Jul 209.769.87$9.821.1%71.004
$260.00Jul 2134.7334.85$34.790.3%31.0050
$278.00Jul 2116.7616.88$16.820.7%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 174.214.32$4.272.6%2.1K1.003.5K
$300.00Jul 175.205.32$5.262.3%8331.002.8K
$301.00Jul 176.206.32$6.261.9%221.0025
$302.00Jul 177.207.32$7.261.7%261.007
$303.00Jul 178.208.32$8.261.5%61.0070

Most actively traded options today. High liquidity = easy entry/exit. 1,070 active (total vol 1.0M, top 86.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.440.45$0.452.2%86.5K0.4424.4K
$296.00Jul 170.150.16$0.166.3%65.8K0.208.3K
$294.00Jul 171.051.06$1.060.9%33.7K0.692.3K
$297.00Jul 170.040.05$0.0520.0%28.3K0.079.9K
$293.00Jul 171.861.91$1.892.6%14.9K0.841.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.310.32$0.323.1%80.3K0.3110.3K
$293.00Jul 170.140.15$0.156.7%66.3K0.168.4K
$278.00Aug 212.202.25$2.232.2%56.2K0.19176
$295.00Jul 170.700.71$0.711.4%45.0K0.5622.9K
$292.00Jul 170.070.08$0.0812.5%41.1K0.0813.1K

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 412.9%, max 1392.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21285.3%19.1%1392.5%--4.6K
$345.00Jul 17Aug 21263.4%17.7%1387.6%23.7K
$340.00Jul 17Aug 21241.1%16.8%1334.4%61.6K
$335.00Jul 17Aug 28218.2%16.5%1224.6%--1.1K
$330.00Jul 17Aug 28194.8%16.4%1086.1%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28341.8%32.2%960.1%224.0K
$245.00Jul 17Aug 28309.9%30.7%908.2%213.2K
$250.00Jul 17Aug 28278.5%29.3%851.0%1821.4K
$255.00Jul 17Aug 28247.5%27.9%785.6%954.7K
$260.00Jul 17Aug 28216.9%26.6%716.4%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 3.97)

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$0.14$4.86$0.1434.71$325.14
$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$0.14$2.36$0.1416.86$307.64
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$0.11$4.89$0.1144.45$249.89
$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
$260.00$255.00Aug 21$0.18$4.82$0.1826.78$259.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 632 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$4.90$4.90$0.1049.00$259.90
$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$4.82$4.82$0.1826.78$315.18
$311.00$302.00Jul 28$8.56$8.56$0.4419.45$302.44
$310.00$301.00Jul 27$8.47$8.47$0.5315.98$301.53
$315.00$312.00Aug 21$2.71$2.71$0.299.34$312.29
$315.00$308.00Aug 14$6.31$6.31$0.699.14$308.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0572.0%19.2%
$278.00Jul 17Jul 21$0.07108.3%23.6%
$285.00Jul 17Jul 20$0.0765.8%18.3%
$300.00Jul 17Jul 20$0.0736.8%11.9%
$276.00Jul 17Jul 22$0.12120.4%25.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0659.7%17.8%
$287.00Jul 17Jul 20$0.0953.5%17.3%
$299.00Jul 17Jul 20$0.1130.6%11.9%
$288.00Jul 17Jul 20$0.1447.3%17.0%
$307.00Jul 24Jul 31$0.1714.5%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 462 found (cheapest 0.39% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.45$0.71$1.16$293.84$296.160.39%
$294.00Jul 17$1.06$0.32$1.38$292.62$295.380.47%
$296.00Jul 17$0.16$1.40$1.56$294.44$297.560.53%
$293.00Jul 17$1.89$0.15$2.04$290.96$295.040.69%
$297.00Jul 17$0.05$2.30$2.35$294.65$299.350.80%
$295.00Jul 20$1.31$1.55$2.86$292.14$297.860.97%
$292.00Jul 17$2.81$0.08$2.89$289.11$294.890.98%
$296.00Jul 20$0.84$2.08$2.92$293.08$298.920.99%
$294.00Jul 20$1.90$1.14$3.04$290.96$297.041.03%
$297.00Jul 20$0.50$2.74$3.24$293.76$300.241.10%

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$0.05$0.08$0.13$291.87$297.13
$297.00$293.00Jul 17$0.05$0.15$0.20$292.80$297.20
$296.00$292.00Jul 17$0.16$0.08$0.24$291.76$296.24
$296.00$293.00Jul 17$0.16$0.15$0.31$292.69$296.31
$297.00$294.00Jul 17$0.05$0.32$0.37$293.63$297.37
$299.00$290.00Jul 20$0.15$0.30$0.45$289.55$299.45
$296.00$294.00Jul 17$0.16$0.32$0.48$293.52$296.48
$295.00$292.00Jul 17$0.45$0.08$0.53$291.47$295.53
$299.00$291.00Jul 20$0.15$0.42$0.57$290.43$299.57
$295.00$293.00Jul 17$0.45$0.15$0.60$292.40$295.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 13.29, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.65$0.3513.29$265.35$279.65
250/255260/275Aug 28$13.81$1.1911.61$241.19$273.81
245/250260/275Aug 28$13.74$1.2610.90$236.26$273.74
260/265270/281Aug 14$9.96$1.049.58$255.04$279.96
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
255/260270/281Aug 14$9.91$1.099.09$250.09$279.91
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
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
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 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
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$275.00$277.00$279.00Aug 21$0.05$1.9539.00
$250.00$260.00$270.00Aug 14$0.27$9.7336.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.14$4.8634.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 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-$9.47$5.53
$325.00$330.001:2Aug 7$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. 202 found (best yield 2.76%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.130.500.1%2.76%2.85%720
$296.00Aug 28$7.550.490.4%2.56%2.99%2022
$295.00Aug 21$7.310.500.1%2.48%2.57%89524.2K
$297.00Aug 28$7.000.470.8%2.37%3.14%3223
$296.00Aug 21$6.730.480.4%2.28%2.71%1681.4K
$297.50Aug 28$6.730.460.9%2.28%3.22%520
$298.00Aug 28$6.460.451.1%2.19%3.30%124
$295.00Aug 14$6.440.500.1%2.18%2.27%28176
$297.00Aug 21$6.180.460.8%2.10%2.86%131.4K
$296.00Aug 14$5.870.480.4%1.99%2.42%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 360,901
Total Puts 693,323
Put/Call Ratio 1.92
Net Difference -332,422

Prior's Put/Call Breakdown

Total Calls 443,873
Total Puts 558,351
Put/Call Ratio 1.26
Net Difference -114,478

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