Tour v345
IWM
iShares Russell 2000 ETF
$294.91 -0.23%
(7/17 13:40) ◀
|
Friday, July 17, 2026 (1:45pm)
January 2026
|
▶ (7/17 13:50)
◀ 7/17 13:45 ▶

Option Volume

Detail
ℹ
Current (07/17 1:45pm) 1,163,350
Calls: 401,305 (34%)
Puts: 762,045 (66%)
Prior (07/16) 1,115,042
Calls: 493,135 (44%)
Puts: 621,907 (56%)
Current vs Prior +4.33%
Calls: -18.62% (Calls)
Puts: +22.53% (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 -22.36%
Calls: -32.56%
Puts: -15.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:45pm) $114.87M
Calls: $40.20M (35%)
Puts: $74.66M (65%)
Prior (07/16) $75.60M
Calls: $17.07M (23%)
Puts: $58.53M (77%)
Current vs Prior +51.93%
Calls: +135.48%
Puts: +27.56%
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 -2.60%
Calls: +16.32%
Puts: -10.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:45pm) 1.90
Prior (07/16) 1.26
Current vs Prior +50.57%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +22.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:45pm) 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% | 1.16%0.57% | 1.16%0.57% | 2.10%0.57% | 4.95%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -43.49% | -13.25%-43.49% | -13.25%-43.49% | -1.68%+66.73% | +0.09%
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 -44.66% | -14.10%-10.07% | -15.11%-56.25% | -14.07%-57.92% | -12.95%
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 -43.49% | -13.25%-43.49% | -13.25%-43.49% | -1.68%+66.73% | +0.09%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.03% | 1.55%
Calls: 4.42% | 1.02%
Puts: 3.64% | 2.08%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +33.89% | -44.64%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +61.20% | -48.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($74.66M). Elevated premium activity with dollar volume up 52% 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
13:45BEARISHBEARISHBEARISH
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 1,008 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8558.96$58.910.2%--1.0023
$237.00Jul 1757.8557.96$57.910.2%--1.0030
$238.00Jul 1756.8556.96$56.910.2%--1.0080
$239.00Jul 1755.8555.96$55.910.2%21.0021
$240.00Jul 3155.2055.31$55.260.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.0330.16$30.100.4%10.97--
$324.00Aug 2129.0329.16$29.100.4%10.97--
$323.00Aug 2128.0328.16$28.100.5%20.96--
$322.00Aug 2127.0327.16$27.100.5%60.96--
$315.00Jul 1720.0420.15$20.100.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 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%690.017.3K
$300.00Jul 200.070.08$0.0812.5%1.6K0.062.0K
$305.00Jul 240.100.12$0.1118.2%2600.0510.7K
$301.00Jul 210.110.12$0.128.3%2030.07243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 200.050.06$0.0616.7%1080.031.8K
$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%1600.01894
$282.50Jul 210.060.07$0.0714.3%200.03193

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
$236.00Jul 1758.8558.96$58.910.2%--1.0023
$237.00Jul 1757.8557.96$57.910.2%--1.0030
$238.00Jul 1756.8556.96$56.910.2%--1.0080
$239.00Jul 1755.8555.96$55.910.2%21.0021
$240.00Jul 1754.8554.96$54.910.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1720.0420.15$20.100.5%41.00--
$309.00Jul 1714.0414.15$14.100.8%31.001
$310.00Jul 1715.0415.15$15.100.7%281.002
$312.00Jul 1717.0417.15$17.100.6%11.00--
$313.00Jul 1718.0418.15$18.100.6%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,095 active (total vol 1.2M, top 94.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.440.46$0.454.4%94.7K0.4624.4K
$296.00Jul 170.120.13$0.137.7%79.2K0.188.3K
$294.00Jul 171.101.15$1.134.4%34.3K0.742.3K
$297.00Jul 170.030.04$0.0425.0%30.7K0.069.9K
$293.00Jul 171.972.04$2.013.5%15.1K0.891.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.210.22$0.224.5%92.3K0.2610.3K
$293.00Jul 170.080.09$0.0911.1%71.6K0.118.4K
$295.00Jul 170.540.56$0.553.6%63.0K0.5422.9K
$278.00Aug 212.182.21$2.201.4%56.2K0.19176
$292.00Jul 170.030.04$0.0425.0%43.4K0.0513.1K

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 492.1%, max 1627.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21329.9%19.1%1627.3%--4.6K
$345.00Jul 17Aug 21304.6%17.7%1622.8%43.7K
$340.00Jul 17Aug 21278.7%17.2%1517.6%61.6K
$335.00Jul 17Aug 28252.2%16.4%1435.1%11.1K
$330.00Jul 17Aug 28225.1%16.4%1274.2%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28396.5%32.3%1127.5%224.0K
$245.00Jul 17Aug 28359.6%30.8%1067.4%213.2K
$250.00Jul 17Aug 28323.3%29.2%1005.2%1821.4K
$255.00Jul 17Aug 28287.4%27.8%932.1%1954.7K
$260.00Jul 17Aug 28251.8%26.5%850.4%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 129.43, avg 4.07)

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$0.13$2.87$0.1322.08$307.13
$307.50$310.00Jul 30$0.13$2.37$0.1318.23$307.63
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. 635 found (best R:R 65.67, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$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
$250.00$260.00Aug 14$9.75$9.75$0.2539.00$259.75
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.83$4.83$0.1728.41$315.17
$311.00$302.00Jul 28$8.55$8.55$0.4519.00$302.45
$310.00$301.00Jul 27$8.47$8.47$0.5315.98$301.53
$315.00$312.00Aug 21$2.71$2.71$0.299.34$312.29
$315.00$308.00Aug 14$6.30$6.30$0.709.00$308.70

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$0.0584.0%19.4%
$285.00Jul 17Jul 20$0.0676.9%18.6%
$278.00Jul 17Jul 21$0.07126.1%23.9%
$300.00Jul 17Jul 20$0.0741.9%11.8%
$276.00Jul 17Jul 22$0.11140.0%25.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0541.9%11.8%
$287.00Jul 17Jul 20$0.0862.6%17.2%
$299.00Jul 17Jul 20$0.1134.7%11.7%
$288.00Jul 17Jul 20$0.1255.4%16.7%
$289.00Jul 17Jul 20$0.1755.5%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 467 found (cheapest 0.34% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.45$0.55$1.00$294.00$296.000.34%
$294.00Jul 17$1.13$0.22$1.35$292.65$295.350.46%
$296.00Jul 17$0.13$1.22$1.35$294.65$297.350.46%
$293.00Jul 17$2.01$0.09$2.10$290.90$295.100.71%
$297.00Jul 17$0.04$2.13$2.17$294.83$299.170.74%
$295.00Jul 20$1.36$1.44$2.80$292.20$297.800.95%
$296.00Jul 20$0.87$1.96$2.83$293.17$298.830.96%
$292.00Jul 17$2.95$0.04$2.99$289.01$294.991.01%
$294.00Jul 20$1.97$1.05$3.02$290.98$297.021.02%
$297.00Jul 20$0.52$2.59$3.11$293.89$300.111.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$293.00Jul 17$0.04$0.09$0.13$292.87$297.13
$296.00$293.00Jul 17$0.13$0.09$0.22$292.78$296.22
$297.00$294.00Jul 17$0.04$0.22$0.26$293.74$297.26
$296.00$294.00Jul 17$0.13$0.22$0.35$293.65$296.35
$299.00$290.00Jul 20$0.15$0.27$0.42$289.58$299.42
$295.00$293.00Jul 17$0.45$0.09$0.54$292.46$295.54
$299.00$291.00Jul 20$0.15$0.39$0.54$290.46$299.54
$298.00$290.00Jul 20$0.29$0.27$0.56$289.44$298.56
$295.00$294.00Jul 17$0.45$0.22$0.67$293.33$295.67
$298.00$291.00Jul 20$0.29$0.39$0.68$290.32$298.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 12.89, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.64$0.3612.89$265.36$279.64
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$9.99$1.019.89$255.01$279.99
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
255/260270/281Aug 14$9.93$1.079.28$250.07$279.93
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
287/288291/292Jul 28$0.90$0.109.00$287.10$291.90
289/290292/293Jul 29$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. 131 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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$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. 418 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-$9.55$5.45
$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
$260.00$255.001:2Jul 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. 203 found (best yield 2.78%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.190.510.0%2.78%2.81%920
$296.00Aug 28$7.620.490.4%2.58%2.95%2222
$295.00Aug 21$7.370.510.0%2.50%2.53%94024.2K
$297.00Aug 28$7.060.470.7%2.39%3.10%3223
$296.00Aug 21$6.790.490.4%2.30%2.67%1921.4K
$297.50Aug 28$6.790.460.9%2.30%3.18%520
$295.00Aug 14$6.510.500.0%2.21%2.24%28176
$298.00Aug 28$6.530.451.1%2.21%3.26%124
$297.00Aug 21$6.240.460.7%2.12%2.82%861.4K
$299.00Aug 28$6.020.431.4%2.04%3.43%35

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 401,305
Total Puts 762,045
Put/Call Ratio 1.90
Net Difference -360,740

Prior's Put/Call Breakdown

Total Calls 493,135
Total Puts 621,907
Put/Call Ratio 1.26
Net Difference -128,772

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