Tour v345
IWM
iShares Russell 2000 ETF
$295.08 -0.17%
(7/17 13:35) ◀
|
Friday, July 17, 2026 (1:40pm)
January 2026
|
▶ (7/17 13:45)
◀ 7/17 13:40 ▶

Option Volume

Detail
ℹ
Current (07/17 1:40pm) 1,151,581
Calls: 396,834 (34%)
Puts: 754,747 (66%)
Prior (07/16) 1,099,186
Calls: 485,878 (44%)
Puts: 613,308 (56%)
Current vs Prior +4.77%
Calls: -18.33% (Calls)
Puts: +23.06% (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 -23.15%
Calls: -33.31%
Puts: -16.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:40pm) $113.93M
Calls: $42.29M (37%)
Puts: $71.65M (63%)
Prior (07/16) $74.40M
Calls: $16.74M (23%)
Puts: $57.66M (77%)
Current vs Prior +53.14%
Calls: +152.56%
Puts: +24.27%
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 -3.39%
Calls: +22.35%
Puts: -14.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:40pm) 1.90
Prior (07/16) 1.26
Current vs Prior +50.67%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +22.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:40pm) 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% | 1.11%0.56% | 1.11%0.56% | 2.03%0.56% | 4.88%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -44.54% | -16.35%-44.53% | -16.35%-44.53% | -4.75%+63.65% | -1.27%
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 -45.68% | -17.17%-11.73% | -18.14%-57.06% | -16.75%-58.69% | -14.14%
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 -44.54% | -16.35%-44.53% | -16.35%-44.53% | -4.75%+63.65% | -1.27%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.19% | 1.50%
Calls: 3.64% | 1.38%
Puts: 2.73% | 1.63%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +5.98% | -46.43%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +27.60% | -50.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($71.65M). Elevated premium activity with dollar volume up 53% vs prior. Extreme bearish P/C ratio of 1.90 - 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
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
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 1,009 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.0058.12$58.060.2%--1.0030
$238.00Jul 1757.0057.12$57.060.2%--1.0080
$239.00Jul 1756.0056.12$56.060.2%21.0021
$240.00Jul 3155.3555.47$55.410.2%--1.0058
$240.00Jul 2455.1655.28$55.220.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2129.8730.00$29.940.4%10.97--
$323.00Aug 2127.8728.00$27.940.5%20.96--
$324.00Aug 2128.8729.01$28.940.5%10.97--
$322.00Aug 2126.8727.01$26.940.5%60.96--
$320.00Aug 2124.8725.01$24.940.6%10.9451

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 210.060.07$0.0714.3%1140.041.8K
$330.00Aug 210.060.07$0.0714.3%680.017.3K
$306.00Jul 240.070.08$0.0812.5%5000.031.5K
$300.00Jul 200.080.09$0.0911.1%1.6K0.062.0K
$303.00Jul 220.080.09$0.0911.1%1230.04289
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
$273.00Jul 230.050.06$0.0616.7%60.01172
$268.00Jul 240.050.06$0.0616.7%1600.01894

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 475 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.0058.12$58.060.2%--1.0030
$238.00Jul 1757.0057.12$57.060.2%--1.0080
$239.00Jul 1756.0056.12$56.060.2%21.0021
$240.00Jul 1755.0055.12$55.060.2%--1.0068
$241.00Jul 1754.0054.12$54.060.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.8813.99$13.940.8%31.001
$310.00Jul 1714.8815.00$14.940.8%281.002
$312.00Jul 1716.8817.00$16.940.7%11.00--
$313.00Jul 1717.8818.00$17.940.7%71.00--
$314.00Jul 1718.8819.00$18.940.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,092 active (total vol 1.1M, top 93.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.540.56$0.553.6%93.8K0.5424.4K
$296.00Jul 170.160.17$0.175.9%77.5K0.258.3K
$294.00Jul 171.221.28$1.254.8%34.3K0.792.3K
$297.00Jul 170.040.05$0.0520.0%30.5K0.089.9K
$293.00Jul 172.102.19$2.154.2%15.1K0.911.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.180.19$0.195.3%90.5K0.2110.3K
$293.00Jul 170.070.08$0.0812.5%71.0K0.098.4K
$295.00Jul 170.470.49$0.484.2%61.6K0.4622.9K
$278.00Aug 212.132.16$2.151.4%56.2K0.19176
$292.00Jul 170.030.04$0.0425.0%43.2K0.0513.1K

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 484.7%, max 1702.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21321.9%17.9%1702.1%--4.6K
$345.00Jul 17Aug 21297.1%17.5%1599.9%43.7K
$340.00Jul 17Aug 21271.7%16.7%1529.1%61.6K
$335.00Jul 17Aug 28245.7%16.3%1406.4%11.1K
$330.00Jul 17Aug 28219.1%16.3%1247.1%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28390.3%32.3%1109.9%224.0K
$245.00Jul 17Aug 28354.1%30.8%1050.0%213.2K
$250.00Jul 17Aug 28318.5%29.3%988.2%1821.4K
$255.00Jul 17Aug 28283.3%27.9%915.8%1954.7K
$260.00Jul 17Aug 28248.5%26.6%835.2%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 135.36, avg 4.06)

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$0.10$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$0.14$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$0.16$4.84$0.1630.25$254.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 628 found (best R:R 70.43, avg 2.31)

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$4.82$4.82$0.1826.78$315.18
$311.00$302.00Jul 28$8.54$8.54$0.4618.57$302.46
$310.00$301.00Jul 27$8.45$8.45$0.5515.36$301.55
$315.00$312.00Aug 21$2.71$2.71$0.299.34$312.29
$315.00$308.00Aug 14$6.29$6.29$0.718.86$308.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.46, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0677.2%18.3%
$278.00Jul 17Jul 21$0.07125.3%24.2%
$300.00Jul 17Jul 20$0.0839.2%11.6%
$283.00Jul 17Jul 21$0.1191.0%20.7%
$276.00Jul 17Jul 22$0.12138.9%25.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 17Jul 20$0.0763.2%17.2%
$288.00Jul 17Jul 20$0.1156.1%16.5%
$299.00Jul 17Jul 20$0.1232.1%11.6%
$289.00Jul 17Jul 20$0.1556.5%16.3%
$307.00Jul 24Jul 31$0.1814.2%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.35% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.55$0.48$1.03$293.97$296.030.35%
$296.00Jul 17$0.17$1.10$1.27$294.73$297.270.43%
$294.00Jul 17$1.25$0.19$1.44$292.56$295.440.49%
$297.00Jul 17$0.05$1.97$2.02$294.98$299.020.68%
$293.00Jul 17$2.15$0.08$2.23$290.77$295.230.76%
$296.00Jul 20$0.94$1.84$2.78$293.22$298.780.94%
$295.00Jul 20$1.45$1.35$2.80$292.20$297.800.95%
$298.00Jul 17$0.02$2.96$2.98$295.02$300.981.01%
$297.00Jul 20$0.56$2.47$3.03$293.97$300.031.03%
$294.00Jul 20$2.08$0.98$3.06$290.94$297.061.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 17$0.05$0.08$0.13$292.87$297.13
$296.00$293.00Jul 17$0.17$0.08$0.25$292.75$296.25
$297.00$294.00Jul 17$0.05$0.19$0.24$293.76$297.24
$296.00$294.00Jul 17$0.17$0.19$0.36$293.64$296.36
$300.00$291.00Jul 20$0.09$0.36$0.45$290.55$300.45
$297.00$295.00Jul 17$0.05$0.48$0.53$294.47$297.53
$299.00$291.00Jul 20$0.17$0.36$0.53$290.47$299.53
$300.00$292.00Jul 20$0.09$0.51$0.60$291.40$300.60
$296.00$295.00Jul 17$0.17$0.48$0.65$294.35$296.65
$298.00$291.00Jul 20$0.31$0.36$0.67$290.33$298.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 436 found (best R:R 12.51, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
250/255260/275Aug 28$13.82$1.1811.71$241.18$273.82
245/250260/275Aug 28$13.77$1.2311.20$236.23$273.77
260/265270/281Aug 14$10.00$1.0010.00$255.00$280.00
255/260270/281Aug 14$9.95$1.059.48$250.05$279.95
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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$0.06$4.9482.33
$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$0.27$9.7336.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-0.01, 392 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-$9.69$5.31
$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. 189 found (best yield 2.61%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.690.490.3%2.61%2.92%2022
$297.00Aug 28$7.130.470.7%2.42%3.07%3223
$296.00Aug 21$6.860.490.3%2.32%2.64%1921.4K
$297.50Aug 28$6.860.470.8%2.32%3.14%520
$298.00Aug 28$6.590.461.0%2.23%3.22%124
$297.00Aug 21$6.310.470.7%2.14%2.79%281.4K
$296.00Aug 14$6.000.490.3%2.03%2.35%69207
$298.00Aug 21$5.770.451.0%1.96%2.94%421.6K
$300.00Aug 28$5.590.411.7%1.89%3.56%5937
$297.00Aug 14$5.450.460.7%1.85%2.50%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 396,834
Total Puts 754,747
Put/Call Ratio 1.90
Net Difference -357,913

Prior's Put/Call Breakdown

Total Calls 485,878
Total Puts 613,308
Put/Call Ratio 1.26
Net Difference -127,430

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