Tour v345
IWM
iShares Russell 2000 ETF
$294.96 -0.21%
(7/17 13:45) ◀
|
Friday, July 17, 2026 (1:50pm)
January 2026
|
▶ (7/17 13:55)
◀ 7/17 13:50 ▶

Option Volume

Detail
ℹ
Current (07/17 1:50pm) 1,173,732
Calls: 406,410 (35%)
Puts: 767,322 (65%)
Prior (07/16) 1,133,230
Calls: 503,315 (44%)
Puts: 629,915 (56%)
Current vs Prior +3.57%
Calls: -19.25% (Calls)
Puts: +21.81% (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 -21.67%
Calls: -31.70%
Puts: -15.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:50pm) $114.96M
Calls: $41.01M (36%)
Puts: $73.95M (64%)
Prior (07/16) $73.37M
Calls: $17.69M (24%)
Puts: $55.68M (76%)
Current vs Prior +56.69%
Calls: +131.81%
Puts: +32.82%
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 -2.52%
Calls: +18.66%
Puts: -11.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:50pm) 1.89
Prior (07/16) 1.25
Current vs Prior +50.86%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +21.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:50pm) 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% | 1.15%0.56% | 1.15%0.56% | 2.10%0.56% | 4.95%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -44.51% | -13.78%-44.51% | -13.77%-44.51% | -1.69%+63.71% | +0.07%
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 -45.66% | -14.61%-11.70% | -15.62%-57.05% | -14.08%-58.68% | -12.97%
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 -44.51% | -13.78%-44.51% | -13.77%-44.51% | -1.69%+63.71% | +0.07%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 1.58%
Calls: 3.51% | 1.01%
Puts: 1.96% | 2.14%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -9.30% | -43.57%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +9.20% | -47.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($73.95M). Elevated premium activity with dollar volume up 57% vs prior. Extreme bearish P/C ratio of 1.89 - 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
13:50BEARISHBEARISHBEARISH
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 1,016 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8959.01$58.950.2%--1.0023
$237.00Jul 1757.8958.01$57.950.2%--1.0030
$238.00Jul 1756.8957.01$56.950.2%--1.0080
$239.00Jul 1755.8956.01$55.950.2%21.0021
$240.00Jul 2455.0455.16$55.100.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2129.9930.12$30.060.4%10.97--
$324.00Aug 2128.9929.12$29.060.4%10.97--
$323.00Aug 2127.9928.13$28.060.5%20.96--
$322.00Aug 2126.9927.13$27.060.5%60.96--
$320.00Aug 2124.9925.13$25.060.6%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.41, 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
$306.00Jul 240.070.08$0.0812.5%7510.031.5K
$304.00Jul 230.090.10$0.1010.0%2600.0473
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 200.050.06$0.0616.7%1090.031.8K
$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
$236.00Jul 1758.8959.01$58.950.2%--1.0023
$237.00Jul 1757.8958.01$57.950.2%--1.0030
$238.00Jul 1756.8957.01$56.950.2%--1.0080
$239.00Jul 1755.8956.01$55.950.2%21.0021
$240.00Jul 1754.8955.01$54.950.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.9914.11$14.050.9%31.001
$310.00Jul 1714.9915.11$15.050.8%281.002
$312.00Jul 1716.9917.11$17.050.7%11.00--
$313.00Jul 1717.9918.11$18.050.7%71.00--
$314.00Jul 1718.9919.11$19.050.6%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,098 active (total vol 1.2M, top 96.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.450.46$0.462.2%96.3K0.4824.4K
$296.00Jul 170.130.14$0.147.1%80.3K0.208.3K
$294.00Jul 171.121.16$1.143.5%34.4K0.762.3K
$297.00Jul 170.030.04$0.0425.0%30.8K0.069.9K
$293.00Jul 171.982.07$2.034.4%15.1K0.901.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.190.20$0.205.0%93.4K0.2410.3K
$293.00Jul 170.070.08$0.0812.5%71.7K0.108.4K
$295.00Jul 170.500.51$0.512.0%64.2K0.5222.9K
$278.00Aug 212.172.20$2.191.4%56.2K0.19176
$292.00Jul 170.030.04$0.0425.0%43.5K0.0513.1K

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 503.7%, max 1769.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21335.1%17.9%1769.3%--4.6K
$345.00Jul 17Aug 21309.4%17.7%1652.0%43.7K
$340.00Jul 17Aug 21283.0%16.7%1589.9%61.6K
$335.00Jul 17Aug 28255.2%16.4%1457.2%11.1K
$330.00Jul 17Aug 28227.7%16.3%1292.8%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28403.8%32.3%1151.7%224.0K
$245.00Jul 17Aug 28366.3%30.7%1092.7%213.2K
$250.00Jul 17Aug 28329.3%29.3%1022.6%1821.4K
$255.00Jul 17Aug 28292.8%27.9%948.7%1954.7K
$260.00Jul 17Aug 28256.7%26.6%864.4%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 473 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$0.13$2.87$0.1322.08$307.13
$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
$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$0.16$4.84$0.1630.25$254.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 636 found (best R:R 70.43, avg 2.30)

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$4.89$4.89$0.1144.45$249.89
$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$8.55$8.55$0.4519.00$302.45
$310.00$301.00Jul 27$8.46$8.46$0.5415.67$301.54
$315.00$312.00Aug 21$2.72$2.72$0.289.71$312.28
$303.00$302.00Jul 24$0.90$0.90$0.109.00$302.10

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$0.0586.0%18.6%
$278.00Jul 17Jul 21$0.07128.3%24.0%
$300.00Jul 17Jul 20$0.0742.1%11.7%
$276.00Jul 17Jul 22$0.11142.4%25.7%
$283.00Jul 17Jul 21$0.1293.2%20.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Jul 20$0.0542.1%11.7%
$282.50Jul 20Jul 21$0.0519.6%20.9%
$287.00Jul 17Jul 20$0.0764.3%17.1%
$288.00Jul 17Jul 20$0.1156.9%16.5%
$299.00Jul 17Jul 20$0.1234.7%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.33% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.46$0.51$0.97$294.03$295.970.33%
$296.00Jul 17$0.14$1.17$1.31$294.69$297.310.44%
$294.00Jul 17$1.14$0.20$1.34$292.66$295.340.45%
$293.00Jul 17$2.03$0.08$2.11$290.89$295.110.72%
$297.00Jul 17$0.04$2.09$2.13$294.87$299.130.72%
$295.00Jul 20$1.38$1.40$2.78$292.22$297.780.94%
$296.00Jul 20$0.89$1.92$2.81$293.19$298.810.95%
$294.00Jul 20$1.99$1.02$3.01$290.99$297.011.02%
$292.00Jul 17$2.99$0.04$3.03$288.97$295.031.03%
$298.00Jul 17$0.02$3.06$3.08$294.92$301.081.04%

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$0.04$0.08$0.12$292.88$297.12
$296.00$293.00Jul 17$0.14$0.08$0.22$292.78$296.22
$297.00$294.00Jul 17$0.04$0.20$0.24$293.76$297.24
$296.00$294.00Jul 17$0.14$0.20$0.34$293.66$296.34
$299.00$290.00Jul 20$0.15$0.26$0.41$289.59$299.41
$295.00$293.00Jul 17$0.46$0.08$0.54$292.46$295.54
$299.00$291.00Jul 20$0.15$0.37$0.52$290.48$299.52
$298.00$290.00Jul 20$0.29$0.26$0.55$289.45$298.55
$295.00$294.00Jul 17$0.46$0.20$0.66$293.34$295.66
$298.00$291.00Jul 20$0.29$0.37$0.66$290.34$298.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 12.51, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
250/255260/275Aug 28$13.83$1.1711.82$241.17$273.83
245/250260/275Aug 28$13.79$1.2111.40$236.21$273.79
260/265270/281Aug 14$9.99$1.019.89$255.01$279.99
255/260270/281Aug 14$9.93$1.079.28$250.07$279.93
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
292/293294/295Jul 23$0.90$0.109.00$292.10$294.90
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
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. 134 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
$250.00$260.00$270.00Aug 14$0.26$9.7437.46
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
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
$255.00$260.00$265.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$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, 389 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-$9.57$5.43
$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. 203 found (best yield 2.79%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.220.510.0%2.79%2.80%920
$296.00Aug 28$7.650.480.3%2.59%2.95%2222
$295.00Aug 21$7.390.510.0%2.51%2.52%94024.2K
$297.00Aug 28$7.080.470.7%2.40%3.09%3223
$296.00Aug 21$6.810.490.3%2.31%2.66%1921.4K
$297.50Aug 28$6.810.460.9%2.31%3.17%520
$298.00Aug 28$6.550.451.0%2.22%3.25%124
$295.00Aug 14$6.530.510.0%2.21%2.23%28176
$297.00Aug 21$6.250.470.7%2.12%2.81%891.4K
$299.00Aug 28$6.030.431.4%2.04%3.41%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 406,410
Total Puts 767,322
Put/Call Ratio 1.89
Net Difference -360,912

Prior's Put/Call Breakdown

Total Calls 503,315
Total Puts 629,915
Put/Call Ratio 1.25
Net Difference -126,600

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