Tour v345
IWM
iShares Russell 2000 ETF
$295.23 -0.12%
(7/17 13:20) ◀
|
Friday, July 17, 2026 (1:25pm)
January 2026
|
▶ (7/17 13:30)
◀ 7/17 13:25 ▶

Option Volume

Detail
ℹ
Current (07/17 1:25pm) 1,128,068
Calls: 387,667 (34%)
Puts: 740,401 (66%)
Prior (07/16) 1,064,438
Calls: 470,089 (44%)
Puts: 594,349 (56%)
Current vs Prior +5.98%
Calls: -17.53% (Calls)
Puts: +24.57% (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 -24.72%
Calls: -34.85%
Puts: -18.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:25pm) $112.90M
Calls: $43.78M (39%)
Puts: $69.12M (61%)
Prior (07/16) $69.79M
Calls: $17.29M (25%)
Puts: $52.50M (75%)
Current vs Prior +61.77%
Calls: +153.17%
Puts: +31.66%
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 -4.27%
Calls: +26.67%
Puts: -17.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:25pm) 1.91
Prior (07/16) 1.26
Current vs Prior +51.06%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +23.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:25pm) 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 0.56% | 1.12%0.56% | 1.12%0.56% | 2.05%0.56% | 4.87%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -44.56% | -15.63%-44.56% | -15.64%-44.56% | -4.16%+63.56% | -1.39%
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 -45.71% | -16.45%-11.78% | -17.44%-57.08% | -16.24%-58.72% | -14.24%
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 -44.56% | -15.63%-44.56% | -15.64%-44.56% | -4.16%+63.56% | -1.39%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.77% | 1.82%
Calls: 1.54% | 1.95%
Puts: 6.00% | 1.69%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +25.25% | -35.00%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +50.80% | -40.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($69.12M). Elevated premium activity with dollar volume up 62% 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
13:25BEARISHBEARISHBEARISH
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 1,001 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.1458.26$58.200.2%--1.0030
$238.00Jul 1757.1457.26$57.200.2%--1.0080
$239.00Jul 1756.1456.26$56.200.2%21.0021
$240.00Jul 2455.3055.42$55.360.2%--1.0038
$240.00Jul 1755.1455.26$55.200.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 2128.7328.86$28.800.5%10.97--
$323.00Aug 2127.7327.86$27.800.5%20.96--
$325.00Aug 2129.7329.87$29.800.5%10.97--
$322.00Aug 2126.7326.87$26.800.5%60.96--
$320.00Aug 2124.7324.87$24.800.6%10.9451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 220.050.06$0.0616.7%20.03129
$307.00Jul 240.050.06$0.0616.7%1060.03714
$297.00Jul 170.060.07$0.0714.3%30.0K0.109.9K
$314.00Jul 310.060.07$0.0714.3%10.02363
$320.00Aug 70.060.07$0.0714.3%30.023.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 200.050.06$0.0616.7%1080.031.8K
$282.00Jul 210.050.06$0.0616.7%60.02662
$273.00Jul 230.050.06$0.0616.7%60.01172
$268.00Jul 240.050.06$0.0616.7%1600.01894
$283.00Jul 210.060.07$0.0714.3%3.5K0.03204

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 1758.1458.26$58.200.2%--1.0030
$238.00Jul 1757.1457.26$57.200.2%--1.0080
$239.00Jul 1756.1456.26$56.200.2%21.0021
$240.00Jul 1755.1455.26$55.200.2%--1.0068
$241.00Jul 1754.1454.26$54.200.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.7413.85$13.800.8%31.001
$310.00Jul 1714.7414.85$14.800.7%281.002
$312.00Jul 1716.7416.86$16.800.7%11.00--
$313.00Jul 1717.7417.86$17.800.7%71.00--
$314.00Jul 1718.7418.86$18.800.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,083 active (total vol 1.1M, top 92.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.640.65$0.651.5%92.7K0.5624.4K
$296.00Jul 170.210.23$0.229.1%74.5K0.278.3K
$294.00Jul 171.371.42$1.403.6%34.2K0.792.3K
$297.00Jul 170.060.07$0.0714.3%30.0K0.109.9K
$293.00Jul 172.252.33$2.293.5%15.0K0.901.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.160.18$0.1711.8%87.6K0.2110.3K
$293.00Jul 170.070.08$0.0812.5%70.1K0.108.4K
$295.00Jul 170.420.44$0.434.7%56.4K0.4422.9K
$278.00Aug 212.102.15$2.132.3%56.2K0.18176
$292.00Jul 170.030.04$0.0425.0%42.9K0.0413.1K

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 458.2%, max 1523.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Jul 17Aug 21283.3%17.5%1523.2%43.7K
$350.00Jul 17Aug 21307.0%19.0%1516.0%--4.6K
$340.00Jul 17Aug 21259.1%16.7%1455.4%61.6K
$335.00Jul 17Aug 28234.3%16.3%1337.3%11.1K
$330.00Jul 17Aug 28208.8%16.3%1177.9%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28373.0%32.3%1056.1%224.0K
$245.00Jul 17Aug 28338.5%30.8%998.9%213.2K
$250.00Jul 17Aug 28304.5%29.3%940.0%1821.4K
$255.00Jul 17Aug 28270.9%27.9%872.5%1954.7K
$260.00Jul 17Aug 28237.7%26.5%796.4%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 141.86, avg 4.07)

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$0.15$4.85$0.1532.33$325.15
$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
$320.00$325.00Aug 28$0.29$4.71$0.2916.24$320.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.21$29.79$0.21141.86$269.79
$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$0.15$4.85$0.1532.33$254.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 630 found (best R:R 70.43, avg 2.24)

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$4.90$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$2.70$2.70$0.309.00$312.30
$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
$284.00Jul 17Jul 20$0.0680.7%19.0%
$285.00Jul 17Jul 20$0.0674.1%18.3%
$278.00Jul 17Jul 21$0.08120.0%24.2%
$300.00Jul 17Jul 20$0.0837.0%11.5%
$283.00Jul 17Jul 21$0.1187.3%20.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0637.0%11.5%
$287.00Jul 17Jul 20$0.0760.8%17.3%
$288.00Jul 17Jul 20$0.1154.0%16.9%
$289.00Jul 17Jul 20$0.1554.4%16.4%
$299.00Jul 17Jul 20$0.1530.2%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.37% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.65$0.43$1.08$293.92$296.080.37%
$296.00Jul 17$0.22$1.00$1.22$294.78$297.220.41%
$294.00Jul 17$1.40$0.17$1.57$292.43$295.570.53%
$297.00Jul 17$0.07$1.85$1.92$295.08$298.920.65%
$293.00Jul 17$2.29$0.08$2.37$290.63$295.370.80%
$296.00Jul 20$1.01$1.78$2.79$293.21$298.790.95%
$298.00Jul 17$0.02$2.81$2.83$295.17$300.830.96%
$295.00Jul 20$1.54$1.29$2.83$292.17$297.830.96%
$297.00Jul 20$0.62$2.38$3.00$294.00$300.001.02%
$294.00Jul 20$2.17$0.94$3.11$290.89$297.111.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 17$0.07$0.08$0.15$292.85$297.15
$297.00$294.00Jul 17$0.07$0.17$0.24$293.76$297.24
$296.00$293.00Jul 17$0.22$0.08$0.30$292.70$296.30
$296.00$294.00Jul 17$0.22$0.17$0.39$293.61$296.39
$300.00$291.00Jul 20$0.09$0.34$0.43$290.57$300.43
$297.00$295.00Jul 17$0.07$0.43$0.50$294.50$297.50
$299.00$291.00Jul 20$0.19$0.34$0.53$290.47$299.53
$300.00$292.00Jul 20$0.09$0.48$0.57$291.43$300.57
$296.00$295.00Jul 17$0.22$0.43$0.65$294.35$296.65
$298.00$291.00Jul 20$0.35$0.34$0.69$290.31$298.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 13.29, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.65$0.3513.29$265.35$279.65
250/255260/275Aug 28$13.82$1.1811.71$241.18$273.82
245/250260/275Aug 28$13.79$1.2111.40$236.21$273.79
260/265270/281Aug 14$10.02$0.9810.22$254.98$280.02
260/265275/280Aug 28$4.54$0.469.87$260.46$279.54
255/260270/281Aug 14$9.96$1.049.58$250.04$279.96
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
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
$250.00$260.00$270.00Aug 14$0.26$9.7437.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$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. 419 found (best net $-0.01, 391 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-$9.80$5.20
$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-$0.03$5.97
$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. 192 found (best yield 2.63%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.770.490.3%2.63%2.89%2022
$297.00Aug 28$7.210.480.6%2.44%3.04%3223
$296.00Aug 21$6.940.490.3%2.35%2.61%1891.4K
$297.50Aug 28$6.930.470.8%2.35%3.12%520
$298.00Aug 28$6.670.460.9%2.26%3.20%124
$297.00Aug 21$6.380.470.6%2.16%2.76%261.4K
$296.00Aug 14$6.080.490.3%2.06%2.32%69207
$298.00Aug 21$5.840.450.9%1.98%2.92%421.6K
$300.00Aug 28$5.660.411.6%1.92%3.53%5837
$297.00Aug 14$5.520.460.6%1.87%2.47%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 387,667
Total Puts 740,401
Put/Call Ratio 1.91
Net Difference -352,734

Prior's Put/Call Breakdown

Total Calls 470,089
Total Puts 594,349
Put/Call Ratio 1.26
Net Difference -124,260

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