Tour v345
IWM
iShares Russell 2000 ETF
$294.98 -0.21%
(7/17 13:10) ◀
|
Friday, July 17, 2026 (1:15pm)
January 2026
|
▶ (7/17 13:20)
◀ 7/17 13:15 ▶

Option Volume

Detail
ℹ
Current (07/17 1:15pm) 1,110,348
Calls: 380,396 (34%)
Puts: 729,952 (66%)
Prior (07/16) 1,043,191
Calls: 461,778 (44%)
Puts: 581,413 (56%)
Current vs Prior +6.44%
Calls: -17.62% (Calls)
Puts: +25.55% (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 -25.90%
Calls: -36.07%
Puts: -19.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:15pm) $111.65M
Calls: $39.44M (35%)
Puts: $72.21M (65%)
Prior (07/16) $65.05M
Calls: $18.90M (29%)
Puts: $46.16M (71%)
Current vs Prior +71.63%
Calls: +108.73%
Puts: +56.45%
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 -5.32%
Calls: +14.12%
Puts: -13.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:15pm) 1.92
Prior (07/16) 1.26
Current vs Prior +52.41%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +23.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:15pm) 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 -41.49% | -12.00%-41.49% | -12.00%-41.49% | -0.90%+72.64% | +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 -42.70% | -12.86%-6.88% | -13.88%-54.70% | -13.39%-56.43% | -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 -41.49% | -12.00%-41.49% | -12.00%-41.49% | -0.90%+72.64% | +0.41%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.35% | 2.28%
Calls: 5.00% | 2.45%
Puts: 3.70% | 2.11%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +44.52% | -18.57%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +74.00% | -24.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($72.21M). Elevated premium activity with dollar volume up 72% 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
13:15BEARISHBEARISHBEARISH
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 1,000 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.9159.03$58.970.2%--1.0023
$237.00Jul 1757.9158.03$57.970.2%--1.0030
$238.00Jul 1756.9157.03$56.970.2%--1.0080
$239.00Jul 1755.9156.03$55.970.2%21.0021
$240.00Jul 3155.2655.38$55.320.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2129.9630.10$30.030.5%10.97--
$324.00Aug 2128.9629.10$29.030.5%10.97--
$323.00Aug 2127.9628.10$28.030.5%20.96--
$322.00Aug 2126.9627.10$27.030.5%60.96--
$297.00Aug 217.427.46$7.440.5%2310.531.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 170.050.06$0.0616.7%29.5K0.099.9K
$304.00Jul 220.050.06$0.0616.7%20.03129
$307.00Jul 240.050.06$0.0616.7%1050.03714
$302.00Jul 210.060.07$0.0714.3%1130.041.8K
$305.00Jul 230.060.07$0.0714.3%130.03109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 210.050.06$0.0616.7%60.02662
$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
$282.50Jul 210.060.07$0.0714.3%160.03193

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.9159.03$58.970.2%--1.0023
$237.00Jul 1757.9158.03$57.970.2%--1.0030
$238.00Jul 1756.9157.03$56.970.2%--1.0080
$239.00Jul 1755.9156.03$55.970.2%21.0021
$240.00Jul 1754.9155.03$54.970.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.9714.07$14.020.7%31.001
$310.00Jul 1714.9715.09$15.030.8%281.002
$312.00Jul 1716.9717.09$17.030.7%11.00--
$313.00Jul 1717.9718.07$18.020.6%71.00--
$314.00Jul 1718.9719.09$19.030.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,078 active (total vol 1.1M, top 91.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.510.53$0.523.8%91.3K0.5124.4K
$296.00Jul 170.160.17$0.175.9%71.7K0.238.3K
$294.00Jul 171.171.23$1.205.0%34.1K0.762.3K
$297.00Jul 170.050.06$0.0616.7%29.5K0.099.9K
$293.00Jul 172.042.10$2.072.9%15.0K0.891.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.210.22$0.224.5%86.3K0.2410.3K
$293.00Jul 170.090.10$0.1010.0%69.5K0.118.4K
$278.00Aug 212.162.21$2.192.3%56.2K0.19176
$295.00Jul 170.530.55$0.543.7%52.3K0.4922.9K
$292.00Jul 170.040.05$0.0520.0%42.6K0.0613.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 442.4%, max 1473.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21300.2%19.1%1473.6%--4.6K
$345.00Jul 17Aug 21277.1%17.6%1471.5%43.7K
$340.00Jul 17Aug 21253.5%16.7%1416.0%61.6K
$335.00Jul 17Aug 28229.3%16.4%1301.8%11.1K
$330.00Jul 17Aug 28204.5%16.4%1146.7%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28362.6%32.2%1026.1%224.0K
$245.00Jul 17Aug 28328.9%30.7%970.2%213.2K
$250.00Jul 17Aug 28295.8%29.3%909.0%1821.4K
$255.00Jul 17Aug 28263.0%27.9%842.4%954.7K
$260.00Jul 17Aug 28230.6%26.6%767.9%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 4.01)

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$0.15$4.85$0.1532.33$325.15
$317.50$320.00Aug 14$0.11$2.39$0.1121.73$317.61
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.22$29.78$0.22135.36$269.78
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$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. 634 found (best R:R 70.43, avg 2.21)

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
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$260.00$264.00Aug 7$3.90$3.90$0.1039.00$263.90
$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$8.52$8.52$0.4817.75$302.48
$310.00$301.00Jul 27$8.43$8.43$0.5714.79$301.57
$303.00$302.00Jul 24$0.90$0.90$0.109.00$302.10
$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. 69 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05230.6%40.0%
$285.00Jul 17Jul 20$0.0671.1%18.7%
$278.00Jul 17Jul 21$0.08115.9%24.0%
$300.00Jul 17Jul 20$0.0837.2%11.8%
$276.00Jul 17Jul 22$0.12128.6%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0637.2%11.8%
$287.00Jul 17Jul 20$0.0858.1%17.4%
$288.00Jul 17Jul 20$0.1251.5%16.9%
$299.00Jul 17Jul 20$0.1430.6%11.8%
$289.00Jul 17Jul 20$0.1651.8%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.36% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.52$0.54$1.06$293.94$296.060.36%
$296.00Jul 17$0.17$1.19$1.36$294.64$297.360.46%
$294.00Jul 17$1.20$0.22$1.42$292.58$295.420.48%
$297.00Jul 17$0.06$2.08$2.14$294.86$299.140.73%
$293.00Jul 17$2.07$0.10$2.17$290.83$295.170.74%
$295.00Jul 20$1.42$1.42$2.84$292.16$297.840.96%
$296.00Jul 20$0.93$1.92$2.85$293.15$298.850.97%
$292.00Jul 17$3.01$0.05$3.06$288.94$295.061.04%
$298.00Jul 17$0.02$3.04$3.06$294.94$301.061.04%
$294.00Jul 20$2.04$1.03$3.07$290.93$297.071.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.04% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 17$0.06$0.05$0.11$291.89$297.11
$297.00$293.00Jul 17$0.06$0.10$0.16$292.84$297.16
$296.00$292.00Jul 17$0.17$0.05$0.22$291.78$296.22
$296.00$293.00Jul 17$0.17$0.10$0.27$292.73$296.27
$297.00$294.00Jul 17$0.06$0.22$0.28$293.72$297.28
$296.00$294.00Jul 17$0.17$0.22$0.39$293.61$296.39
$299.00$290.00Jul 20$0.17$0.27$0.44$289.56$299.44
$299.00$291.00Jul 20$0.17$0.38$0.55$290.45$299.55
$297.00$295.00Jul 17$0.06$0.54$0.60$294.40$297.60
$298.00$290.00Jul 20$0.31$0.27$0.58$289.42$298.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 446 found (best R:R 12.16, avg credit $1.16)

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$13.76$1.2411.10$236.24$273.76
260/265270/281Aug 14$9.98$1.029.78$255.02$279.98
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
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
290/291293/294Jul 27$0.90$0.109.00$290.10$293.90
294/295296/297Jul 27$0.90$0.109.00$294.10$296.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$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
$245.00$250.00$255.00Aug 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. 413 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-$9.64$5.36
$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. 205 found (best yield 2.80%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.250.510.0%2.80%2.80%720
$296.00Aug 28$7.670.490.3%2.60%2.95%2022
$295.00Aug 21$7.430.510.0%2.52%2.53%92124.2K
$297.00Aug 28$7.110.470.7%2.41%3.10%3223
$296.00Aug 21$6.850.490.3%2.32%2.67%1891.4K
$297.50Aug 28$6.840.460.8%2.32%3.17%520
$295.00Aug 14$6.570.510.0%2.23%2.23%28176
$298.00Aug 28$6.580.451.0%2.23%3.25%124
$297.00Aug 21$6.300.470.7%2.14%2.82%241.4K
$296.00Aug 14$5.990.480.3%2.03%2.38%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 380,396
Total Puts 729,952
Put/Call Ratio 1.92
Net Difference -349,556

Prior's Put/Call Breakdown

Total Calls 461,778
Total Puts 581,413
Put/Call Ratio 1.26
Net Difference -119,635

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