Tour v345
IWM
iShares Russell 2000 ETF
$295.16 -0.15%
(7/17 13:05) ◀
|
Friday, July 17, 2026 (1:10pm)
January 2026
|
▶ (7/17 13:15)
◀ 7/17 13:10 ▶

Option Volume

Detail
ℹ
Current (07/17 1:10pm) 1,092,538
Calls: 376,076 (34%)
Puts: 716,462 (66%)
Prior (07/16) 1,034,146
Calls: 456,615 (44%)
Puts: 577,531 (56%)
Current vs Prior +5.65%
Calls: -17.64% (Calls)
Puts: +24.06% (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 -27.09%
Calls: -36.80%
Puts: -20.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:10pm) $111.73M
Calls: $42.07M (38%)
Puts: $69.66M (62%)
Prior (07/16) $61.20M
Calls: $21.04M (34%)
Puts: $40.16M (66%)
Current vs Prior +82.57%
Calls: +99.91%
Puts: +73.48%
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 -5.26%
Calls: +21.72%
Puts: -16.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:10pm) 1.91
Prior (07/16) 1.26
Current vs Prior +50.62%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +23.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:10pm) 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 0.57% | 1.13%0.57% | 1.13%0.57% | 2.05%0.57% | 4.90%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -43.54% | -15.36%-43.54% | -15.36%-43.54% | -3.82%+66.58% | -0.82%
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 -44.71% | -16.18%-10.15% | -17.17%-56.29% | -15.94%-57.96% | -13.74%
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 -43.54% | -15.36%-43.54% | -15.36%-43.54% | -3.82%+66.58% | -0.82%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 1.48%
Calls: 3.17% | 1.32%
Puts: 3.81% | 1.65%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +15.95% | -47.14%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +39.60% | -51.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($69.66M). Elevated premium activity with dollar volume up 83% vs prior. Extreme bearish P/C ratio of 1.91 - heavy put buying. P/C ratio rising 51% - 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
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
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 1,001 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3155.4455.56$55.500.2%--1.0058
$237.00Jul 1758.0858.21$58.150.2%--1.0030
$238.00Jul 1757.0857.21$57.150.2%--1.0080
$239.00Jul 1756.0856.21$56.150.2%21.0021
$240.00Aug 1455.8655.99$55.930.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2129.7929.93$29.860.5%10.97--
$324.00Aug 2128.7928.93$28.860.5%10.97--
$323.00Aug 2127.7927.93$27.860.5%20.96--
$322.00Aug 2126.7926.93$26.860.5%60.96--
$314.00Jul 1718.7918.90$18.850.6%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 292 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 240.050.06$0.0616.7%1050.03714
$297.00Jul 170.060.07$0.0714.3%29.2K0.109.9K
$302.00Jul 210.070.08$0.0812.5%1130.051.8K
$300.00Jul 200.090.10$0.1010.0%1.5K0.072.0K
$303.00Jul 220.090.10$0.1010.0%950.05289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 170.050.06$0.0616.7%42.4K0.0613.1K
$286.00Jul 200.050.06$0.0616.7%950.031.8K
$282.00Jul 210.050.06$0.0616.7%60.02662
$277.00Jul 220.050.06$0.0616.7%70.0231
$268.00Jul 240.050.06$0.0616.7%1500.01894

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 473 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.0858.21$58.150.2%--1.0030
$238.00Jul 1757.0857.21$57.150.2%--1.0080
$239.00Jul 1756.0856.21$56.150.2%21.0021
$240.00Jul 1755.0855.21$55.150.2%--1.0068
$241.00Jul 1754.0854.21$54.150.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.7913.90$13.850.8%31.001
$310.00Jul 1714.7914.92$14.860.9%281.002
$312.00Jul 1716.7916.92$16.860.8%11.00--
$313.00Jul 1717.7917.92$17.860.7%71.00--
$314.00Jul 1718.7918.90$18.850.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,078 active (total vol 1.1M, top 90.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.620.64$0.633.2%90.4K0.5724.4K
$296.00Jul 170.210.22$0.224.5%69.7K0.288.3K
$294.00Jul 171.351.39$1.372.9%34.1K0.792.3K
$297.00Jul 170.060.07$0.0714.3%29.2K0.109.9K
$293.00Jul 172.202.29$2.254.0%15.0K0.901.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.190.21$0.2010.0%85.1K0.2110.3K
$293.00Jul 170.090.10$0.1010.0%68.8K0.108.4K
$278.00Aug 212.132.18$2.162.3%56.2K0.18176
$295.00Jul 170.470.48$0.482.1%49.0K0.4322.9K
$292.00Jul 170.050.06$0.0616.7%42.4K0.0613.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 431.5%, max 1456.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Jul 17Aug 21271.4%17.4%1456.3%43.7K
$350.00Jul 17Aug 21294.1%19.0%1449.1%--4.6K
$340.00Jul 17Aug 21248.2%16.6%1391.2%61.6K
$335.00Jul 17Aug 28224.4%16.5%1263.5%11.1K
$330.00Jul 17Aug 28200.0%16.3%1125.3%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28357.8%32.4%1005.5%224.0K
$245.00Jul 17Aug 28324.7%30.8%955.8%213.2K
$250.00Jul 17Aug 28292.1%29.4%893.4%1821.4K
$255.00Jul 17Aug 28259.8%28.0%828.0%954.7K
$260.00Jul 17Aug 28228.0%26.7%754.9%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 135.36, avg 4.04)

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$0.16$4.84$0.1630.25$325.16
$317.50$320.00Aug 14$0.11$2.39$0.1121.73$317.61
$307.00$310.00Jul 29$0.15$2.85$0.1519.00$307.15
$307.50$310.00Jul 30$0.15$2.35$0.1515.67$307.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.22$29.78$0.22135.36$269.78
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$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 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. 635 found (best R:R 70.43, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.86$9.86$0.1470.43$249.86
$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$4.90$4.90$0.1049.00$249.90
$250.00$260.00Aug 14$9.76$9.76$0.2440.67$259.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.81$4.81$0.1925.32$315.19
$311.00$302.00Jul 28$8.50$8.50$0.5017.00$302.50
$310.00$301.00Jul 27$8.40$8.40$0.6014.00$301.60
$315.00$312.00Aug 21$2.69$2.69$0.318.68$312.31
$315.00$308.00Aug 14$6.26$6.26$0.748.46$308.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.45, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.06228.0%40.2%
$285.00Jul 17Jul 20$0.0671.2%18.7%
$278.00Jul 17Jul 21$0.07115.2%24.2%
$300.00Jul 17Jul 20$0.0935.3%11.7%
$276.00Jul 17Jul 22$0.11127.7%25.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0735.3%11.7%
$287.00Jul 17Jul 20$0.0858.5%17.5%
$288.00Jul 17Jul 20$0.1152.0%17.0%
$289.00Jul 17Jul 20$0.1552.4%16.4%
$299.00Jul 17Jul 20$0.1528.7%11.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 463 found (cheapest 0.38% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.63$0.48$1.11$293.89$296.110.38%
$296.00Jul 17$0.22$1.05$1.27$294.73$297.270.43%
$294.00Jul 17$1.37$0.20$1.57$292.43$295.570.53%
$297.00Jul 17$0.07$1.92$1.99$295.01$298.990.67%
$293.00Jul 17$2.25$0.10$2.35$290.65$295.350.80%
$295.00Jul 20$1.51$1.33$2.84$292.16$297.840.96%
$296.00Jul 20$1.00$1.82$2.82$293.18$298.820.96%
$298.00Jul 17$0.02$2.88$2.90$295.10$300.900.98%
$297.00Jul 20$0.61$2.44$3.05$293.95$300.051.03%
$294.00Jul 20$2.16$0.98$3.14$290.86$297.141.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.04% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 17$0.07$0.06$0.13$291.87$297.13
$297.00$293.00Jul 17$0.07$0.10$0.17$292.83$297.17
$296.00$292.00Jul 17$0.22$0.06$0.28$291.72$296.28
$297.00$294.00Jul 17$0.07$0.20$0.27$293.73$297.27
$296.00$293.00Jul 17$0.22$0.10$0.32$292.68$296.32
$296.00$294.00Jul 17$0.22$0.20$0.42$293.58$296.42
$300.00$291.00Jul 20$0.10$0.36$0.46$290.54$300.46
$297.00$295.00Jul 17$0.07$0.48$0.55$294.45$297.55
$299.00$291.00Jul 20$0.19$0.36$0.55$290.45$299.55
$300.00$292.00Jul 20$0.10$0.50$0.60$291.40$300.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 12.16, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.84$1.1611.93$241.16$273.84
245/250260/275Aug 28$13.79$1.2111.40$236.21$273.79
260/265270/281Aug 14$10.00$1.0010.00$255.00$280.00
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
255/260270/281Aug 14$9.94$1.069.38$250.06$279.94
286/287290/291Jul 23$0.90$0.109.00$286.10$290.90
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
294/295296/297Jul 27$0.90$0.109.00$294.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 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$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 415 found (best net $-0.01, 387 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-$9.75$5.25
$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. 193 found (best yield 2.63%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.750.490.3%2.63%2.91%2022
$297.00Aug 28$7.190.480.6%2.44%3.06%3223
$296.00Aug 21$6.940.490.3%2.35%2.64%1891.4K
$297.50Aug 28$6.920.470.8%2.34%3.14%520
$298.00Aug 28$6.650.461.0%2.25%3.22%124
$297.00Aug 21$6.380.470.6%2.16%2.78%131.4K
$296.00Aug 14$6.070.490.3%2.06%2.34%69207
$298.00Aug 21$5.840.451.0%1.98%2.94%261.6K
$300.00Aug 28$5.650.421.6%1.91%3.55%5837
$297.00Aug 14$5.520.470.6%1.87%2.49%47175

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 376,076
Total Puts 716,462
Put/Call Ratio 1.91
Net Difference -340,386

Prior's Put/Call Breakdown

Total Calls 456,615
Total Puts 577,531
Put/Call Ratio 1.26
Net Difference -120,916

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