Tour v345
IWM
iShares Russell 2000 ETF
$294.10 -0.50%
(7/17 14:00) ◀
|
Friday, July 17, 2026 (2:05pm)
January 2026
|
▶ (7/17 14:10)
◀ 7/17 14:05 ▶

Option Volume

Detail
ℹ
Current (07/17 2:05pm) 1,231,093
Calls: 434,121 (35%)
Puts: 796,972 (65%)
Prior (07/16) 1,175,231
Calls: 518,193 (44%)
Puts: 657,038 (56%)
Current vs Prior +4.75%
Calls: -16.22% (Calls)
Puts: +21.30% (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 -17.84%
Calls: -27.04%
Puts: -11.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:05pm) $125.67M
Calls: $32.84M (26%)
Puts: $92.83M (74%)
Prior (07/16) $88.33M
Calls: $15.34M (17%)
Puts: $72.99M (83%)
Current vs Prior +42.27%
Calls: +114.05%
Puts: +27.18%
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 +6.56%
Calls: -4.99%
Puts: +11.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:05pm) 1.84
Prior (07/16) 1.27
Current vs Prior +44.79%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +18.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:05pm) 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% | 1.16%0.56% | 1.16%0.56% | 2.13%0.56% | 4.97%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -44.69% | -12.76%-44.69% | -12.75%-44.69% | -0.45%+63.18% | +0.64%
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 -45.83% | -13.61%-11.98% | -14.62%-57.18% | -12.99%-58.81% | -12.48%
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 -44.69% | -12.76%-44.69% | -12.75%-44.69% | -0.45%+63.18% | +0.64%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.21% | 1.19%
Calls: 1.79% | 1.32%
Puts: 4.63% | 1.05%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +6.64% | -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 +28.40% | -60.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($92.83M). Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 45% - increased hedging/bearish positioning. Put-heavy open interest (2,881,984 puts vs 764,732 calls) suggests hedging or 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
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
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 1,020 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.0358.15$58.090.2%--1.0023
$241.00Jul 1753.0453.15$53.100.2%--1.0033
$237.00Jul 1757.0357.15$57.090.2%--1.0030
$238.00Jul 1756.0356.15$56.090.2%--1.0080
$239.00Jul 1755.0355.15$55.090.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 2128.8428.97$28.910.4%20.97--
$325.00Aug 2130.8430.98$30.910.5%10.97--
$324.00Aug 2129.8429.98$29.910.5%10.97--
$322.00Aug 2127.8427.98$27.910.5%60.96--
$320.00Aug 2125.8425.98$25.910.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.050.06$0.0616.7%83.1K0.098.3K
$300.00Jul 200.050.06$0.0616.7%1.7K0.042.0K
$314.00Jul 310.050.06$0.0616.7%10.02363
$320.00Aug 70.050.06$0.0616.7%290.013.8K
$303.00Jul 220.060.07$0.0714.3%1230.04289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 220.050.06$0.0616.7%1020.01153
$270.00Jul 230.050.06$0.0616.7%60.0158
$266.00Jul 240.050.06$0.0616.7%--0.01729
$245.00Jul 310.050.06$0.0616.7%--0.0112.0K
$285.00Jul 200.060.07$0.0714.3%7650.031.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 478 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2024.0624.17$24.120.5%11.0030
$284.00Jul 2010.1010.22$10.161.2%61.0016
$260.00Jul 2134.0834.20$34.140.4%31.0050
$278.00Jul 2116.1116.23$16.170.7%11.006
$276.00Jul 2218.1718.29$18.230.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 173.853.97$3.913.1%1.5K1.003.2K
$299.00Jul 174.854.97$4.912.4%2.2K1.003.5K
$300.00Jul 175.855.97$5.912.0%8341.002.8K
$301.00Jul 176.856.97$6.911.7%221.0025
$302.00Jul 177.857.97$7.911.5%261.007

Most actively traded options today. High liquidity = easy entry/exit. 1,108 active (total vol 1.2M, top 113.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.180.19$0.195.3%113.5K0.2724.4K
$296.00Jul 170.050.06$0.0616.7%83.1K0.098.3K
$294.00Jul 170.560.57$0.561.8%36.6K0.572.3K
$297.00Jul 170.010.02$0.0250.0%31.1K0.039.9K
$293.00Jul 171.261.31$1.293.9%15.2K0.801.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.460.47$0.472.1%103.8K0.4310.3K
$293.00Jul 170.170.18$0.185.6%75.6K0.208.4K
$295.00Jul 171.051.10$1.084.6%68.3K0.7322.9K
$278.00Aug 212.362.40$2.381.7%56.2K0.20176
$292.00Jul 170.070.08$0.0812.5%44.4K0.0913.1K

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 528.4%, max 1867.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21357.4%18.2%1867.3%--4.6K
$345.00Jul 17Aug 21330.4%17.9%1746.7%43.7K
$340.00Jul 17Aug 21302.7%17.0%1679.0%61.6K
$335.00Jul 17Aug 28274.3%16.5%1561.2%11.1K
$330.00Jul 17Aug 28245.3%16.5%1390.8%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28420.3%32.3%1199.7%224.0K
$245.00Jul 17Aug 28380.8%30.9%1132.5%213.2K
$250.00Jul 17Aug 28341.9%29.4%1062.3%1821.4K
$255.00Jul 17Aug 28303.4%28.0%984.1%1954.7K
$260.00Jul 17Aug 28265.4%26.6%896.3%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 114.38, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.13$4.87$0.1337.46$325.13
$307.00$310.00Jul 29$0.11$2.89$0.1126.27$307.11
$317.50$320.00Aug 14$0.10$2.40$0.1024.00$317.60
$307.50$310.00Jul 30$0.11$2.39$0.1121.73$307.61
$315.00$317.50Aug 14$0.13$2.37$0.1318.23$315.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.26$29.74$0.26114.38$269.74
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 659 found (best R:R 65.67, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$283.00Jul 22$6.83$6.83$0.1740.18$282.83
$250.00$260.00Aug 14$9.72$9.72$0.2834.71$259.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.86$4.86$0.1434.71$315.14
$311.00$302.00Jul 28$8.64$8.64$0.3624.00$302.36
$310.00$301.00Jul 27$8.56$8.56$0.4419.45$301.44
$315.00$312.00Aug 21$2.74$2.74$0.2610.54$312.26
$315.00$308.00Aug 14$6.38$6.38$0.6210.29$308.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.48, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0785.2%19.2%
$278.00Jul 17Jul 21$0.08130.4%24.1%
$285.00Jul 17Jul 20$0.0977.6%18.5%
$299.00Jul 17Jul 20$0.1042.2%12.1%
$276.00Jul 17Jul 22$0.14145.4%25.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0677.6%18.5%
$299.00Jul 17Jul 20$0.0742.3%12.1%
$282.50Jul 20Jul 21$0.0719.9%21.1%
$286.00Jul 17Jul 20$0.0869.9%17.9%
$287.00Jul 17Jul 20$0.1262.2%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.35% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.56$0.47$1.03$292.97$295.030.35%
$295.00Jul 17$0.19$1.08$1.27$293.73$296.270.43%
$293.00Jul 17$1.29$0.18$1.47$291.53$294.470.50%
$296.00Jul 17$0.06$1.94$2.00$294.00$298.000.68%
$292.00Jul 17$2.18$0.08$2.26$289.74$294.260.77%
$297.00Jul 17$0.02$2.90$2.92$294.08$299.920.99%
$294.00Jul 20$1.52$1.40$2.92$291.08$296.920.99%
$295.00Jul 20$1.01$1.90$2.91$292.09$297.910.99%
$296.00Jul 20$0.62$2.51$3.13$292.87$299.131.06%
$291.00Jul 17$3.13$0.03$3.16$287.84$294.161.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 17$0.06$0.08$0.14$291.86$296.14
$296.00$293.00Jul 17$0.06$0.18$0.24$292.76$296.24
$295.00$292.00Jul 17$0.19$0.08$0.27$291.73$295.27
$295.00$293.00Jul 17$0.19$0.18$0.37$292.63$295.37
$299.00$290.00Jul 20$0.11$0.39$0.50$289.50$299.50
$296.00$294.00Jul 17$0.06$0.47$0.53$293.47$296.53
$298.00$290.00Jul 20$0.20$0.39$0.59$289.41$298.59
$295.00$294.00Jul 17$0.19$0.47$0.66$293.34$295.66
$299.00$291.00Jul 20$0.11$0.55$0.66$290.34$299.66
$297.00$290.00Jul 20$0.36$0.39$0.75$289.25$297.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 502 found (best R:R 20.74, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.54$0.4620.74$245.46$269.54
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
250/255260/275Aug 28$13.72$1.2810.72$241.28$273.72
245/250260/275Aug 28$13.68$1.3210.36$236.32$273.68
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
260/265270/281Aug 14$9.91$1.099.09$255.09$279.91
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90
289/290292/293Jul 28$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. 140 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.13$9.8775.92
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 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. 417 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-$9.03$5.97
$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-$0.02$5.98
$255.00$250.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 24-$0.02$4.98
$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. 199 found (best yield 2.66%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.810.490.3%2.66%2.96%1020
$296.00Aug 28$7.250.480.7%2.47%3.11%2222
$295.00Aug 21$6.990.490.3%2.38%2.68%95724.2K
$297.00Aug 28$6.710.461.0%2.28%3.27%3223
$296.00Aug 21$6.430.470.7%2.19%2.83%1921.4K
$297.50Aug 28$6.450.451.2%2.19%3.35%520
$298.00Aug 28$6.200.441.3%2.11%3.43%124
$295.00Aug 14$6.130.490.3%2.08%2.39%48176
$297.00Aug 21$5.900.451.0%2.01%2.99%891.4K
$299.00Aug 28$5.710.421.7%1.94%3.61%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 434,121
Total Puts 796,972
Put/Call Ratio 1.84
Net Difference -362,851

Prior's Put/Call Breakdown

Total Calls 518,193
Total Puts 657,038
Put/Call Ratio 1.27
Net Difference -138,845

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