Tour v345
IWM
iShares Russell 2000 ETF
$294.77 -0.28%
(7/17 12:55) ◀
|
Friday, July 17, 2026 (1:00pm)
January 2026
|
▶ (7/17 13:05)
◀ 7/17 13:00 ▶

Option Volume

Detail
ℹ
Current (07/17 1:00pm) 1,062,490
Calls: 364,330 (34%)
Puts: 698,160 (66%)
Prior (07/16) 1,014,399
Calls: 449,402 (44%)
Puts: 564,997 (56%)
Current vs Prior +4.74%
Calls: -18.93% (Calls)
Puts: +23.57% (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 -29.09%
Calls: -38.77%
Puts: -22.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:00pm) $110.37M
Calls: $36.01M (33%)
Puts: $74.37M (67%)
Prior (07/16) $60.73M
Calls: $20.39M (34%)
Puts: $40.35M (66%)
Current vs Prior +81.73%
Calls: +76.60%
Puts: +84.32%
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 -6.41%
Calls: +4.18%
Puts: -10.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:00pm) 1.92
Prior (07/16) 1.26
Current vs Prior +52.42%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +23.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:00pm) 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% | 2.12%0.59% | 4.96%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -41.45% | -11.94%-41.45% | -11.94%-41.45% | -0.83%+72.75% | +0.41%
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 -42.66% | -12.80%-6.82% | -13.82%-54.67% | -13.33%-56.40% | -12.68%
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 -41.45% | -11.94%-41.45% | -11.94%-41.45% | -0.83%+72.75% | +0.41%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 1.75%
Calls: 2.83% | 1.56%
Puts: 2.94% | 1.95%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -4.32% | -37.50%
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% | -42.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($74.37M). Elevated premium activity with dollar volume up 82% vs prior. Extreme bearish P/C ratio of 1.92 - heavy put buying. P/C ratio rising 52% - 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
13:00BEARISHBEARISHBEARISH
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 1,005 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.7258.83$58.780.2%--1.0023
$237.00Jul 1757.7257.83$57.780.2%--1.0030
$238.00Jul 1756.7256.83$56.780.2%--1.0080
$239.00Jul 1755.7255.83$55.780.2%21.0021
$241.00Jul 1753.7253.83$53.780.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.1730.30$30.240.4%10.97--
$324.00Aug 2129.1729.30$29.240.4%10.97--
$323.00Aug 2128.1728.30$28.240.5%20.96--
$322.00Aug 2127.1727.30$27.240.5%60.96--
$320.00Aug 2125.1725.30$25.240.5%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
$304.00Jul 220.050.06$0.0616.7%20.03129
$302.00Jul 210.060.07$0.0714.3%800.041.8K
$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
$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
$292.00Jul 170.060.07$0.0714.3%41.3K0.0713.1K
$286.00Jul 200.060.07$0.0714.3%950.031.8K

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 1758.7258.83$58.780.2%--1.0023
$237.00Jul 1757.7257.83$57.780.2%--1.0030
$238.00Jul 1756.7256.83$56.780.2%--1.0080
$239.00Jul 1755.7255.83$55.780.2%21.0021
$240.00Jul 1754.7154.83$54.770.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.1714.29$14.230.8%31.001
$310.00Jul 1715.1715.29$15.230.8%281.002
$312.00Jul 1717.1717.29$17.230.7%11.00--
$313.00Jul 1718.1718.29$18.230.7%71.00--
$314.00Jul 1719.1719.29$19.230.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,073 active (total vol 1.1M, top 87.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.430.44$0.442.3%87.3K0.4524.4K
$296.00Jul 170.140.15$0.156.7%66.2K0.208.3K
$294.00Jul 171.041.07$1.062.8%33.8K0.712.3K
$297.00Jul 170.040.05$0.0520.0%28.3K0.079.9K
$293.00Jul 171.851.94$1.904.7%14.9K0.861.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.290.30$0.303.3%81.5K0.2910.3K
$293.00Jul 170.130.14$0.147.1%66.7K0.148.4K
$278.00Aug 212.202.24$2.221.8%56.2K0.19176
$295.00Jul 170.670.69$0.682.9%45.7K0.5522.9K
$292.00Jul 170.060.07$0.0714.3%41.3K0.0713.1K

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 420.3%, max 1415.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21289.4%19.1%1415.4%--4.6K
$345.00Jul 17Aug 21267.2%17.7%1411.0%23.7K
$340.00Jul 17Aug 21244.6%16.8%1357.2%61.6K
$335.00Jul 17Aug 28221.3%16.3%1260.9%--1.1K
$330.00Jul 17Aug 28197.6%16.5%1098.0%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28347.2%32.3%976.1%224.0K
$245.00Jul 17Aug 28314.9%30.8%923.4%213.2K
$250.00Jul 17Aug 28283.0%29.3%865.4%1821.4K
$255.00Jul 17Aug 28251.5%28.0%799.2%954.7K
$260.00Jul 17Aug 28220.4%26.6%728.7%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 124.00, 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$0.14$2.86$0.1420.43$307.14
$307.50$310.00Jul 30$0.13$2.37$0.1318.23$307.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.24$29.76$0.24124.00$269.76
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$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
$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. 634 found (best R:R 65.67, avg 2.20)

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
$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
$260.00$264.00Aug 7$3.89$3.89$0.1135.36$263.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.83$4.83$0.1728.41$315.17
$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
$297.00$296.00Jul 17$0.90$0.90$0.109.00$296.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0573.3%19.3%
$285.00Jul 17Jul 20$0.0667.1%18.4%
$300.00Jul 17Jul 20$0.0737.1%11.9%
$278.00Jul 17Jul 21$0.08110.2%23.7%
$283.00Jul 17Jul 21$0.1279.5%20.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 17Jul 20$0.0660.8%17.9%
$300.00Jul 17Jul 20$0.0637.1%11.9%
$287.00Jul 17Jul 20$0.0954.6%17.4%
$299.00Jul 17Jul 20$0.1130.8%11.8%
$288.00Jul 17Jul 20$0.1348.2%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 462 found (cheapest 0.38% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.44$0.68$1.12$293.88$296.120.38%
$294.00Jul 17$1.06$0.30$1.36$292.64$295.360.46%
$296.00Jul 17$0.15$1.38$1.53$294.47$297.530.52%
$293.00Jul 17$1.90$0.14$2.04$290.96$295.040.69%
$297.00Jul 17$0.05$2.28$2.33$294.67$299.330.79%
$295.00Jul 20$1.32$1.54$2.86$292.14$297.860.97%
$292.00Jul 17$2.85$0.07$2.92$289.08$294.920.99%
$296.00Jul 20$0.85$2.07$2.92$293.08$298.920.99%
$294.00Jul 20$1.92$1.13$3.05$290.95$297.051.03%
$297.00Jul 20$0.51$2.72$3.23$293.77$300.231.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 17$0.05$0.07$0.12$291.88$297.12
$297.00$293.00Jul 17$0.05$0.14$0.19$292.81$297.19
$296.00$292.00Jul 17$0.15$0.07$0.22$291.78$296.22
$296.00$293.00Jul 17$0.15$0.14$0.29$292.71$296.29
$297.00$294.00Jul 17$0.05$0.30$0.35$293.65$297.35
$296.00$294.00Jul 17$0.15$0.30$0.45$293.55$296.45
$299.00$290.00Jul 20$0.15$0.30$0.45$289.55$299.45
$295.00$292.00Jul 17$0.44$0.07$0.51$291.49$295.51
$299.00$291.00Jul 20$0.15$0.42$0.57$290.43$299.57
$295.00$293.00Jul 17$0.44$0.14$0.58$292.42$295.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 12.89, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.64$0.3612.89$265.36$279.64
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
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
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
286/287290/291Jul 28$0.90$0.109.00$286.10$290.90
290/291293/294Jul 28$0.90$0.109.00$290.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.11$9.8989.91
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$250.00$260.00$270.00Aug 14$0.26$9.7437.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$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$0.13$4.8737.46

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, 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-$9.50$5.50
$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 2.76%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.140.510.1%2.76%2.84%720
$296.00Aug 28$7.570.490.4%2.57%2.99%2022
$295.00Aug 21$7.330.500.1%2.49%2.56%91724.2K
$297.00Aug 28$7.020.470.8%2.38%3.14%3223
$296.00Aug 21$6.760.480.4%2.29%2.71%1681.4K
$297.50Aug 28$6.750.460.9%2.29%3.22%520
$298.00Aug 28$6.490.451.1%2.20%3.30%124
$295.00Aug 14$6.470.500.1%2.19%2.27%28176
$297.00Aug 21$6.210.460.8%2.11%2.86%131.4K
$296.00Aug 14$5.890.480.4%2.00%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 364,330
Total Puts 698,160
Put/Call Ratio 1.92
Net Difference -333,830

Prior's Put/Call Breakdown

Total Calls 449,402
Total Puts 564,997
Put/Call Ratio 1.26
Net Difference -115,595

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