Tour v345
IWM
iShares Russell 2000 ETF
$294.19 -0.47%
(7/17 14:05) ◀
|
Friday, July 17, 2026 (2:10pm)
January 2026
|
▶ (7/17 14:15)
◀ 7/17 14:10 ▶

Option Volume

Detail
ℹ
Current (07/17 2:10pm) 1,244,628
Calls: 438,838 (35%)
Puts: 805,790 (65%)
Prior (07/16) 1,189,850
Calls: 522,367 (44%)
Puts: 667,483 (56%)
Current vs Prior +4.60%
Calls: -15.99% (Calls)
Puts: +20.72% (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 -16.94%
Calls: -26.25%
Puts: -10.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:10pm) $125.64M
Calls: $34.01M (27%)
Puts: $91.63M (73%)
Prior (07/16) $85.07M
Calls: $16.43M (19%)
Puts: $68.64M (81%)
Current vs Prior +47.69%
Calls: +106.98%
Puts: +33.50%
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 +6.54%
Calls: -1.58%
Puts: +9.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:10pm) 1.84
Prior (07/16) 1.28
Current vs Prior +43.70%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +18.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:10pm) 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 0.55% | 1.16%0.55% | 1.16%0.55% | 2.13%0.55% | 4.98%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -45.38% | -13.29%-45.38% | -13.29%-45.38% | -0.32%+61.16% | +0.75%
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 -46.51% | -14.14%-13.07% | -15.15%-57.71% | -12.88%-59.32% | -12.38%
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 -45.38% | -13.29%-45.38% | -13.29%-45.38% | -0.32%+61.16% | +0.75%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.31% | 1.46%
Calls: 1.61% | 1.27%
Puts: 5.00% | 1.64%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +9.97% | -47.86%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +32.40% | -51.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($91.63M). Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 44% - 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
14:10BEARISHBEARISHBEARISH
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 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.1358.25$58.190.2%--1.0023
$237.00Jul 1757.1357.25$57.190.2%--1.0030
$238.00Jul 1756.1356.25$56.190.2%--1.0080
$239.00Jul 1755.1355.25$55.190.2%21.0021
$240.00Jul 2454.2954.41$54.350.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.7430.88$30.810.5%10.97--
$324.00Aug 2129.7429.88$29.810.5%10.97--
$323.00Aug 2128.7428.88$28.810.5%20.97--
$322.00Aug 2127.7427.88$27.810.5%60.96--
$316.00Jul 3021.7521.87$21.810.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 170.050.06$0.0616.7%83.5K0.098.3K
$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%1020.02153
$270.00Jul 230.050.06$0.0616.7%60.0158
$265.00Jul 240.050.06$0.0616.7%500.011.2K
$266.00Jul 240.050.06$0.0616.7%--0.01729
$245.00Jul 310.050.06$0.0616.7%--0.0112.0K

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
$236.00Jul 1758.1358.25$58.190.2%--1.0023
$237.00Jul 1757.1357.25$57.190.2%--1.0030
$238.00Jul 1756.1356.25$56.190.2%--1.0080
$239.00Jul 1755.1355.25$55.190.2%21.0021
$240.00Jul 1754.1354.25$54.190.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 1719.7519.87$19.810.6%81.00--
$315.00Jul 1720.7520.87$20.810.6%41.00--
$309.00Jul 1714.7514.87$14.810.8%31.001
$310.00Jul 1715.7515.87$15.810.8%281.002
$312.00Jul 1717.7517.87$17.810.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,109 active (total vol 1.2M, top 114.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.190.20$0.205.0%114.9K0.2524.4K
$296.00Jul 170.050.06$0.0616.7%83.5K0.098.3K
$294.00Jul 170.610.62$0.621.6%37.8K0.552.3K
$297.00Jul 170.010.02$0.0250.0%31.1K0.039.9K
$293.00Jul 171.341.39$1.373.6%15.3K0.791.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.410.42$0.422.4%107.3K0.4510.3K
$293.00Jul 170.150.16$0.166.3%76.9K0.208.4K
$295.00Jul 170.971.02$1.005.0%68.6K0.7522.9K
$278.00Aug 212.352.39$2.371.7%56.2K0.20176
$292.00Jul 170.060.07$0.0714.3%44.9K0.0913.1K

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 542.1%, max 1914.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21366.3%18.2%1914.3%--4.6K
$345.00Jul 17Aug 21338.6%17.9%1790.6%43.7K
$340.00Jul 17Aug 21310.2%17.0%1721.0%61.6K
$335.00Jul 17Aug 28281.2%16.3%1621.0%11.1K
$330.00Jul 17Aug 28251.5%16.5%1426.4%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28430.1%32.4%1227.7%224.0K
$245.00Jul 17Aug 28389.6%30.9%1159.4%213.2K
$250.00Jul 17Aug 28349.7%29.5%1085.9%1821.4K
$255.00Jul 17Aug 28310.3%28.1%1005.0%1954.7K
$260.00Jul 17Aug 28271.3%26.7%915.8%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 114.38, avg 3.99)

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
$307.50$310.00Jul 30$0.11$2.39$0.1121.73$307.61
$320.00$325.00Aug 28$0.27$4.73$0.2717.52$320.27
$315.00$317.50Aug 14$0.14$2.36$0.1416.86$315.14
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. 654 found (best R:R 65.67, avg 2.23)

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$6.84$6.84$0.1642.75$282.84
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$260.00Aug 14$9.73$9.73$0.2736.04$259.73
$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$4.86$4.86$0.1434.71$315.14
$311.00$302.00Jul 28$8.63$8.63$0.3723.32$302.37
$310.00$301.00Jul 27$8.55$8.55$0.4519.00$301.45
$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 $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05271.3%39.3%
$284.00Jul 17Jul 20$0.0786.8%19.2%
$285.00Jul 17Jul 20$0.0779.0%18.4%
$278.00Jul 17Jul 21$0.08133.1%24.1%
$299.00Jul 17Jul 20$0.1043.7%12.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0619.8%21.1%
$286.00Jul 17Jul 20$0.0871.2%17.8%
$299.00Jul 17Jul 20$0.0843.7%12.2%
$287.00Jul 17Jul 20$0.1263.3%17.3%
$307.00Jul 24Jul 31$0.1414.7%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.35% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.62$0.42$1.04$292.96$295.040.35%
$295.00Jul 17$0.20$1.00$1.20$293.80$296.200.41%
$293.00Jul 17$1.37$0.16$1.53$291.47$294.530.52%
$296.00Jul 17$0.06$1.86$1.92$294.08$297.920.65%
$292.00Jul 17$2.25$0.07$2.32$289.68$294.320.79%
$297.00Jul 17$0.02$2.82$2.84$294.16$299.840.97%
$295.00Jul 20$1.04$1.83$2.87$292.13$297.870.98%
$294.00Jul 20$1.57$1.36$2.93$291.07$296.931.00%
$296.00Jul 20$0.65$2.44$3.09$292.91$299.091.05%
$293.00Jul 20$2.22$1.00$3.22$289.78$296.221.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 17$0.06$0.07$0.13$291.87$296.13
$296.00$293.00Jul 17$0.06$0.16$0.22$292.78$296.22
$295.00$292.00Jul 17$0.20$0.07$0.27$291.73$295.27
$295.00$293.00Jul 17$0.20$0.16$0.36$292.64$295.36
$296.00$294.00Jul 17$0.06$0.42$0.48$293.52$296.48
$299.00$290.00Jul 20$0.11$0.37$0.48$289.52$299.48
$298.00$290.00Jul 20$0.20$0.37$0.57$289.43$298.57
$295.00$294.00Jul 17$0.20$0.42$0.62$293.38$295.62
$299.00$291.00Jul 20$0.11$0.53$0.64$290.36$299.64
$297.00$290.00Jul 20$0.37$0.37$0.74$289.26$297.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 497 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$4.63$0.3712.51$265.37$279.63
250/255260/275Aug 28$13.74$1.2610.90$241.26$273.74
245/250260/275Aug 28$13.69$1.3110.45$236.31$273.69
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
260/265270/281Aug 14$9.92$1.089.19$255.08$279.92
289/290292/293Jul 28$0.90$0.109.00$289.10$292.90
255/260270/281Aug 14$9.85$1.158.57$250.15$279.85
250/255270/281Aug 14$9.81$1.198.24$245.19$279.81
286/287290/291Jul 22$0.89$0.118.09$286.11$290.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 416 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-$9.11$5.89
$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 2.67%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.850.490.3%2.67%2.94%1020
$296.00Aug 28$7.290.480.6%2.48%3.09%2222
$295.00Aug 21$7.040.490.3%2.39%2.67%97824.2K
$297.00Aug 28$6.750.461.0%2.29%3.25%3223
$297.50Aug 28$6.490.451.1%2.21%3.33%520
$296.00Aug 21$6.480.470.6%2.20%2.82%2021.4K
$298.00Aug 28$6.230.441.3%2.12%3.41%124
$295.00Aug 14$6.180.490.3%2.10%2.38%48176
$297.00Aug 21$5.940.451.0%2.02%2.97%891.4K
$299.00Aug 28$5.740.411.6%1.95%3.59%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 438,838
Total Puts 805,790
Put/Call Ratio 1.84
Net Difference -366,952

Prior's Put/Call Breakdown

Total Calls 522,367
Total Puts 667,483
Put/Call Ratio 1.28
Net Difference -145,116

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