Tour v345
IWM
iShares Russell 2000 ETF
$295.05 -0.18%
(7/17 13:15) ◀
|
Friday, July 17, 2026 (1:20pm)
January 2026
|
▶ (7/17 13:25)
◀ 7/17 13:20 ▶

Option Volume

Detail
ℹ
Current (07/17 1:20pm) 1,121,507
Calls: 384,453 (34%)
Puts: 737,054 (66%)
Prior (07/16) 1,052,097
Calls: 465,622 (44%)
Puts: 586,475 (56%)
Current vs Prior +6.60%
Calls: -17.43% (Calls)
Puts: +25.68% (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 -25.15%
Calls: -35.39%
Puts: -18.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:20pm) $111.96M
Calls: $40.49M (36%)
Puts: $71.47M (64%)
Prior (07/16) $65.25M
Calls: $18.67M (29%)
Puts: $46.59M (71%)
Current vs Prior +71.58%
Calls: +116.94%
Puts: +53.41%
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 -5.06%
Calls: +17.16%
Puts: -14.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:20pm) 1.92
Prior (07/16) 1.26
Current vs Prior +52.21%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +23.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:20pm) 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% | 4.89%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -43.52% | -15.07%-43.52% | -15.07%-43.52% | -3.94%+66.64% | -1.05%
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 -44.69% | -15.90%-10.12% | -16.89%-56.28% | -16.05%-57.94% | -13.95%
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 -43.52% | -15.07%-43.52% | -15.07%-43.52% | -3.94%+66.64% | -1.05%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.68% | 1.48%
Calls: 1.82% | 1.38%
Puts: 3.54% | 1.59%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -10.96% | -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 +7.20% | -51.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($71.47M). 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
13:20BEARISHBEARISHBEARISH
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 994 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.9857.09$57.040.2%--1.0080
$237.00Jul 1757.9758.09$58.030.2%--1.0030
$239.00Jul 1755.9756.09$56.030.2%21.0021
$240.00Jul 3155.3255.44$55.380.2%--1.0058
$240.00Jul 2455.1355.25$55.190.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2129.9030.03$29.970.4%10.97--
$324.00Aug 2128.9029.04$28.970.5%10.97--
$323.00Aug 2127.9028.04$27.970.5%20.96--
$322.00Aug 2126.9027.04$26.970.5%60.96--
$320.00Aug 2124.9025.04$24.970.6%10.9451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 304 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 170.050.06$0.0616.7%29.6K0.089.9K
$304.00Jul 220.050.06$0.0616.7%20.03129
$307.00Jul 240.050.06$0.0616.7%1060.02714
$302.00Jul 210.060.07$0.0714.3%1140.041.8K
$305.00Jul 230.060.07$0.0714.3%130.03109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 200.050.06$0.0616.7%1080.031.8K
$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
$267.00Jul 240.050.06$0.0616.7%80.01214

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
$237.00Jul 1757.9758.09$58.030.2%--1.0030
$238.00Jul 1756.9857.09$57.040.2%--1.0080
$239.00Jul 1755.9756.09$56.030.2%21.0021
$240.00Jul 1754.9755.09$55.030.2%--1.0068
$241.00Jul 1753.9754.09$54.030.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.9114.03$13.970.9%31.001
$310.00Jul 1714.9115.03$14.970.8%281.002
$312.00Jul 1716.9117.03$16.970.7%11.00--
$313.00Jul 1717.9118.03$17.970.7%71.00--
$314.00Jul 1718.9119.03$18.970.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,080 active (total vol 1.1M, top 92.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.540.55$0.551.8%92.1K0.5024.4K
$296.00Jul 170.180.19$0.195.3%73.9K0.228.3K
$294.00Jul 171.221.27$1.254.0%34.2K0.762.3K
$297.00Jul 170.050.06$0.0616.7%29.6K0.089.9K
$293.00Jul 172.102.17$2.133.3%15.0K0.891.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.190.20$0.205.0%87.1K0.2410.3K
$293.00Jul 170.080.09$0.0911.1%69.9K0.118.4K
$278.00Aug 212.152.19$2.171.8%56.2K0.19176
$295.00Jul 170.500.51$0.512.0%55.2K0.5022.9K
$292.00Jul 170.030.04$0.0425.0%42.9K0.0513.1K

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 448.9%, max 1491.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21303.7%19.1%1491.7%--4.6K
$345.00Jul 17Aug 21280.3%17.6%1489.3%43.7K
$340.00Jul 17Aug 21256.4%16.7%1433.2%61.6K
$335.00Jul 17Aug 28232.0%16.4%1317.7%11.1K
$330.00Jul 17Aug 28206.9%16.3%1168.0%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28366.6%32.2%1038.8%224.0K
$245.00Jul 17Aug 28332.6%30.7%982.4%213.2K
$250.00Jul 17Aug 28299.0%29.3%922.3%1821.4K
$255.00Jul 17Aug 28265.9%27.9%854.5%954.7K
$260.00Jul 17Aug 28233.2%26.5%778.8%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 129.43, avg 4.00)

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$0.23$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$0.12$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$0.16$4.84$0.1630.25$254.84

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 2.32)

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$6.88$6.88$0.1257.33$282.88
$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
$260.00$264.00Aug 7$3.90$3.90$0.1039.00$263.90
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$8.53$8.53$0.4718.15$302.47
$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 $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0578.4%19.6%
$285.00Jul 17Jul 20$0.0671.8%18.7%
$278.00Jul 17Jul 21$0.07117.1%24.0%
$300.00Jul 17Jul 20$0.0837.8%11.9%
$276.00Jul 17Jul 22$0.11130.0%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 17Jul 20$0.0758.7%17.0%
$300.00Jul 17Jul 20$0.0737.8%11.9%
$288.00Jul 17Jul 20$0.1252.0%16.9%
$299.00Jul 17Jul 20$0.1431.1%11.8%
$289.00Jul 17Jul 20$0.1652.2%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 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.55$0.51$1.06$293.94$296.060.36%
$296.00Jul 17$0.19$1.13$1.32$294.68$297.320.45%
$294.00Jul 17$1.25$0.20$1.45$292.55$295.450.49%
$297.00Jul 17$0.06$2.01$2.07$294.93$299.070.70%
$293.00Jul 17$2.13$0.09$2.22$290.78$295.220.75%
$295.00Jul 20$1.45$1.39$2.84$292.16$297.840.96%
$296.00Jul 20$0.95$1.89$2.84$293.16$298.840.96%
$298.00Jul 17$0.02$2.98$3.00$295.00$301.001.02%
$297.00Jul 20$0.57$2.51$3.08$293.92$300.081.04%
$294.00Jul 20$2.08$1.01$3.09$290.91$297.091.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 17$0.06$0.09$0.15$292.85$297.15
$296.00$293.00Jul 17$0.19$0.09$0.28$292.72$296.28
$297.00$294.00Jul 17$0.06$0.20$0.26$293.74$297.26
$296.00$294.00Jul 17$0.19$0.20$0.39$293.61$296.39
$299.00$290.00Jul 20$0.17$0.26$0.43$289.57$299.43
$299.00$291.00Jul 20$0.17$0.37$0.54$290.46$299.54
$297.00$295.00Jul 17$0.06$0.51$0.57$294.43$297.57
$298.00$290.00Jul 20$0.32$0.26$0.58$289.42$298.58
$298.00$291.00Jul 20$0.32$0.37$0.69$290.31$298.69
$296.00$295.00Jul 17$0.19$0.51$0.70$294.30$296.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 12.51, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
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
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
285/286290/291Jul 27$0.90$0.109.00$285.10$290.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
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. 133 found (best R:R 89.91, 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
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$283.00$285.00$287.00Jul 22$0.05$1.9539.00
$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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56

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, 383 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-$9.63$5.37
$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. 190 found (best yield 2.60%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.680.490.3%2.60%2.92%2022
$297.00Aug 28$7.120.470.7%2.41%3.07%3223
$296.00Aug 21$6.860.490.3%2.33%2.65%1891.4K
$297.50Aug 28$6.850.460.8%2.32%3.15%520
$298.00Aug 28$6.590.451.0%2.23%3.23%124
$297.00Aug 21$6.310.470.7%2.14%2.80%241.4K
$296.00Aug 14$6.000.480.3%2.03%2.36%69207
$298.00Aug 21$5.770.441.0%1.96%2.96%421.6K
$300.00Aug 28$5.590.411.7%1.89%3.57%5837
$297.00Aug 14$5.450.460.7%1.85%2.51%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 384,453
Total Puts 737,054
Put/Call Ratio 1.92
Net Difference -352,601

Prior's Put/Call Breakdown

Total Calls 465,622
Total Puts 586,475
Put/Call Ratio 1.26
Net Difference -120,853

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