Tour v345
IWM
iShares Russell 2000 ETF
$294.51 -0.37%
(7/17 13:50) ◀
|
Friday, July 17, 2026 (1:55pm)
January 2026
|
▶ (7/17 14:00)
◀ 7/17 13:55 ▶

Option Volume

Detail
ℹ
Current (07/17 1:55pm) 1,199,758
Calls: 421,372 (35%)
Puts: 778,386 (65%)
Prior (07/16) 1,143,742
Calls: 507,151 (44%)
Puts: 636,591 (56%)
Current vs Prior +4.90%
Calls: -16.91% (Calls)
Puts: +22.27% (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 -19.93%
Calls: -29.19%
Puts: -13.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:55pm) $118.14M
Calls: $35.85M (30%)
Puts: $82.28M (70%)
Prior (07/16) $78.27M
Calls: $16.67M (21%)
Puts: $61.59M (79%)
Current vs Prior +50.94%
Calls: +115.02%
Puts: +33.59%
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 +0.17%
Calls: +3.74%
Puts: -1.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:55pm) 1.85
Prior (07/16) 1.26
Current vs Prior +47.17%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +19.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:55pm) 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 0.54% | 1.14%0.54% | 1.14%0.54% | 2.10%0.54% | 4.95%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -46.45% | -14.15%-46.45% | -14.15%-46.45% | -1.54%+58.00% | +0.23%
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 -47.55% | -14.99%-14.78% | -15.99%-58.54% | -13.95%-60.12% | -12.84%
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 -46.45% | -14.15%-46.45% | -14.15%-46.45% | -1.54%+58.00% | +0.23%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 1.19%
Calls: 3.66% | 1.16%
Puts: 1.30% | 1.22%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -17.61% | -57.50%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -0.80% | -60.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($82.28M). Elevated premium activity with dollar volume up 51% vs prior. Extreme bearish P/C ratio of 1.85 - heavy put buying. P/C ratio rising 47% - 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
13:55BEARISHBEARISHBEARISH
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 1,015 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4458.57$58.510.2%--1.0023
$237.00Jul 1757.4457.57$57.510.2%--1.0030
$238.00Jul 1756.4456.57$56.510.2%--1.0080
$239.00Jul 1755.4455.57$55.510.2%21.0021
$240.00Aug 755.0155.14$55.080.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 2129.4329.56$29.490.4%10.97--
$325.00Aug 2130.4330.57$30.500.5%10.97--
$323.00Aug 2128.4328.57$28.500.5%20.96--
$322.00Aug 2127.4227.57$27.500.5%60.96--
$320.00Aug 2125.4325.57$25.500.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 210.050.06$0.0616.7%1140.041.8K
$305.00Jul 230.050.06$0.0616.7%130.03109
$308.00Jul 270.050.06$0.0616.7%250.02388
$314.00Jul 310.050.06$0.0616.7%10.02363
$300.00Jul 200.060.07$0.0714.3%1.6K0.052.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Jul 210.050.06$0.0616.7%90.02309
$276.00Jul 220.050.06$0.0616.7%60.0280
$272.00Jul 230.050.06$0.0616.7%60.01496
$267.00Jul 240.050.06$0.0616.7%80.01214
$268.00Jul 240.050.06$0.0616.7%1600.01894

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 476 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4458.57$58.510.2%--1.0023
$237.00Jul 1757.4457.57$57.510.2%--1.0030
$238.00Jul 1756.4456.57$56.510.2%--1.0080
$239.00Jul 1755.4455.57$55.510.2%21.0021
$240.00Jul 1754.4454.57$54.510.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1720.4320.56$20.490.6%41.00--
$309.00Jul 1714.4314.55$14.490.8%31.001
$310.00Jul 1715.4315.56$15.500.8%281.002
$312.00Jul 1717.4317.56$17.490.7%11.00--
$313.00Jul 1718.4318.56$18.490.7%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,100 active (total vol 1.2M, top 108.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.270.28$0.283.6%108.1K0.3724.4K
$296.00Jul 170.070.08$0.0812.5%81.9K0.138.3K
$294.00Jul 170.800.83$0.823.7%34.5K0.672.3K
$297.00Jul 170.020.03$0.0333.3%30.9K0.049.9K
$293.00Jul 171.601.68$1.644.9%15.1K0.861.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.300.31$0.313.2%98.0K0.3310.3K
$293.00Jul 170.110.12$0.128.3%72.5K0.148.4K
$295.00Jul 170.760.77$0.771.3%66.6K0.6322.9K
$278.00Aug 212.252.29$2.271.8%56.2K0.19176
$292.00Jul 170.040.05$0.0520.0%43.7K0.0613.1K

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 508.7%, max 1684.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21342.2%19.2%1684.9%--4.6K
$345.00Jul 17Aug 21316.1%17.8%1678.3%43.7K
$340.00Jul 17Aug 21289.4%16.9%1614.0%61.6K
$335.00Jul 17Aug 28262.0%16.5%1484.1%11.1K
$330.00Jul 17Aug 28234.1%16.4%1326.7%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28407.3%32.3%1162.5%224.0K
$245.00Jul 17Aug 28369.2%30.9%1096.0%213.2K
$250.00Jul 17Aug 28331.7%29.3%1031.0%1821.4K
$255.00Jul 17Aug 28294.6%27.9%955.4%1954.7K
$260.00Jul 17Aug 28258.0%26.6%868.8%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 485 found (best R:R 124.00, avg 4.03)

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
$307.00$310.00Jul 29$0.12$2.88$0.1224.00$307.12
$317.50$320.00Aug 14$0.10$2.40$0.1024.00$317.60
$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$0.24$29.76$0.24124.00$269.76
$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$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 28$0.18$4.82$0.1826.78$254.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 648 found (best R:R 65.67, avg 2.25)

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$6.85$6.85$0.1545.67$282.85
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$260.00Aug 14$9.74$9.74$0.2637.46$259.74
$260.00$264.00Aug 7$3.88$3.88$0.1232.33$263.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.85$4.85$0.1532.33$315.15
$311.00$302.00Jul 28$8.60$8.60$0.4021.50$302.40
$310.00$301.00Jul 27$8.53$8.53$0.4718.15$301.47
$315.00$312.00Aug 21$2.73$2.73$0.2710.11$312.27
$315.00$308.00Aug 14$6.35$6.35$0.659.77$308.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0684.6%19.0%
$300.00Jul 17Jul 20$0.0645.4%12.0%
$285.00Jul 17Jul 20$0.0777.3%18.2%
$278.00Jul 17Jul 21$0.08128.1%23.5%
$276.00Jul 17Jul 22$0.12142.5%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0520.4%20.9%
$286.00Jul 17Jul 20$0.0670.0%17.6%
$287.00Jul 17Jul 20$0.1062.5%17.2%
$299.00Jul 17Jul 20$0.1038.0%11.9%
$288.00Jul 17Jul 20$0.1455.1%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.36% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.28$0.77$1.05$293.95$296.050.36%
$294.00Jul 17$0.82$0.31$1.13$292.87$295.130.38%
$296.00Jul 17$0.08$1.58$1.66$294.34$297.660.56%
$293.00Jul 17$1.64$0.12$1.76$291.24$294.760.60%
$297.00Jul 17$0.03$2.51$2.54$294.46$299.540.86%
$292.00Jul 17$2.57$0.05$2.62$289.38$294.620.89%
$295.00Jul 20$1.17$1.64$2.81$292.19$297.810.95%
$294.00Jul 20$1.73$1.20$2.93$291.07$296.930.99%
$296.00Jul 20$0.74$2.21$2.95$293.05$298.951.00%
$293.00Jul 20$2.41$0.88$3.29$289.71$296.291.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 17$0.08$0.05$0.13$291.87$296.13
$296.00$293.00Jul 17$0.08$0.12$0.20$292.80$296.20
$295.00$292.00Jul 17$0.28$0.05$0.33$291.67$295.33
$296.00$294.00Jul 17$0.08$0.31$0.39$293.61$296.39
$295.00$293.00Jul 17$0.28$0.12$0.40$292.60$295.40
$299.00$290.00Jul 20$0.13$0.32$0.45$289.55$299.45
$298.00$290.00Jul 20$0.24$0.32$0.56$289.44$298.56
$295.00$294.00Jul 17$0.28$0.31$0.59$293.41$295.59
$299.00$291.00Jul 20$0.13$0.46$0.59$290.41$299.59
$298.00$291.00Jul 20$0.24$0.46$0.70$290.30$298.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 478 found (best R:R 12.16, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.78$1.2211.30$241.22$273.78
245/250260/275Aug 28$13.71$1.2910.63$236.29$273.71
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
260/265270/281Aug 14$9.94$1.069.38$255.06$279.94
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
286/287290/291Jul 28$0.90$0.109.00$286.10$290.90
289/290292/293Jul 28$0.90$0.109.00$289.10$292.90
276/277285/286Aug 14$0.90$0.109.00$276.10$285.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.11$9.8989.91
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$245.00$250.00$255.00Aug 28$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 414 found (best net $-0.01, 387 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-$9.30$5.70
$320.00$325.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$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. 202 found (best yield 2.72%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.000.500.2%2.72%2.88%1020
$296.00Aug 28$7.420.480.5%2.52%3.03%2222
$295.00Aug 21$7.200.500.2%2.44%2.61%95224.2K
$297.00Aug 28$6.880.460.8%2.34%3.18%3223
$297.50Aug 28$6.620.451.0%2.25%3.26%520
$296.00Aug 21$6.600.480.5%2.24%2.75%1921.4K
$298.00Aug 28$6.350.441.2%2.16%3.34%124
$295.00Aug 14$6.310.500.2%2.14%2.31%28176
$297.00Aug 21$6.060.460.8%2.06%2.90%891.4K
$299.00Aug 28$5.850.421.5%1.99%3.51%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 421,372
Total Puts 778,386
Put/Call Ratio 1.85
Net Difference -357,014

Prior's Put/Call Breakdown

Total Calls 507,151
Total Puts 636,591
Put/Call Ratio 1.26
Net Difference -129,440

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