Tour v345
IWM
iShares Russell 2000 ETF
$294.00 -0.54%
(7/17 14:10) ◀
|
Friday, July 17, 2026 (2:15pm)
January 2026
|
▶ (7/17 14:20)
◀ 7/17 14:15 ▶

Option Volume

Detail
ℹ
Current (07/17 2:15pm) 1,251,914
Calls: 441,636 (35%)
Puts: 810,278 (65%)
Prior (07/16) 1,210,514
Calls: 528,693 (44%)
Puts: 681,821 (56%)
Current vs Prior +3.42%
Calls: -16.47% (Calls)
Puts: +18.84% (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 -16.45%
Calls: -25.78%
Puts: -10.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:15pm) $128.12M
Calls: $32.02M (25%)
Puts: $96.10M (75%)
Prior (07/16) $85.30M
Calls: $16.68M (20%)
Puts: $68.62M (80%)
Current vs Prior +50.20%
Calls: +91.95%
Puts: +40.05%
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 +8.63%
Calls: -7.36%
Puts: +15.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:15pm) 1.83
Prior (07/16) 1.29
Current vs Prior +42.27%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +18.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:15pm) 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 0.34% | 0.99%0.34% | 0.99%0.34% | 1.98%0.34% | 4.84%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -66.60% | -26.00%-66.60% | -26.00%-66.60% | -7.27%-1.46% | -2.08%
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 -67.29% | -26.72%-46.85% | -27.58%-74.15% | -18.95%-75.13% | -14.84%
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 -66.60% | -26.00%-66.60% | -26.00%-66.60% | -7.27%-1.46% | -2.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.04% | 1.38%
Calls: 4.00% | 1.37%
Puts: 4.08% | 1.39%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +34.22% | -50.71%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +61.60% | -54.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($96.10M) vs calls ($32.02M). Elevated premium activity with dollar volume up 50% vs prior. Extreme bearish P/C ratio of 1.83 - heavy put buying. P/C ratio rising 42% - 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
14:15BEARISHBEARISHBEARISH
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 1,024 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.9558.06$58.010.2%--1.0023
$237.00Jul 1756.9557.06$57.010.2%--1.0030
$238.00Jul 1755.9556.06$56.010.2%--1.0080
$239.00Jul 1754.9555.06$55.010.2%21.0021
$240.00Jul 1753.9554.06$54.010.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.9431.06$31.000.4%10.98--
$324.00Aug 2129.9430.06$30.000.4%10.97--
$323.00Aug 2128.9429.06$29.000.4%20.97--
$292.50Jul 242.262.27$2.260.4%3.1K0.42344
$322.00Aug 2127.9328.06$27.990.5%60.96--

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
$300.00Jul 200.050.06$0.0616.7%1.7K0.042.0K
$306.00Jul 240.050.06$0.0616.7%7510.031.5K
$330.00Aug 210.050.06$0.0616.7%720.017.3K
$313.00Jul 310.060.07$0.0714.3%20.02264
$301.00Jul 210.070.08$0.0812.5%2050.04243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 210.050.06$0.0616.7%1280.02752
$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

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 2023.9724.10$24.040.5%11.0030
$284.00Jul 2010.0210.13$10.071.1%61.0016
$260.00Jul 2133.9934.11$34.050.4%31.0050
$278.00Jul 2116.0316.14$16.090.7%11.006
$276.00Jul 2218.0818.19$18.130.6%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 172.973.06$3.023.0%4.2K1.004.1K
$298.00Jul 173.954.06$4.012.7%1.5K1.003.2K
$299.00Jul 174.965.05$5.011.8%2.2K1.003.5K
$300.00Jul 175.966.05$6.011.5%8351.002.8K
$301.00Jul 176.957.05$7.001.4%221.0025

Most actively traded options today. High liquidity = easy entry/exit. 1,109 active (total vol 1.2M, top 115.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.140.15$0.156.7%115.8K0.2124.4K
$296.00Jul 170.040.05$0.0520.0%83.8K0.078.3K
$294.00Jul 170.490.51$0.504.0%38.7K0.492.3K
$297.00Jul 170.010.02$0.0250.0%31.1K0.039.9K
$293.00Jul 171.161.21$1.194.2%15.3K0.771.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.480.50$0.494.1%108.8K0.5110.3K
$293.00Jul 170.180.19$0.195.3%78.2K0.238.4K
$295.00Jul 171.121.15$1.142.6%68.7K0.8022.9K
$278.00Aug 212.402.44$2.421.7%56.2K0.20176
$292.00Jul 170.060.07$0.0714.3%45.1K0.0913.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 545.9%, max 1947.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21373.7%18.3%1947.1%--4.6K
$345.00Jul 17Aug 21345.5%18.0%1820.3%43.7K
$340.00Jul 17Aug 21316.7%17.1%1750.8%61.6K
$335.00Jul 17Aug 28287.2%16.4%1647.7%21.1K
$330.00Jul 17Aug 28257.0%16.5%1461.3%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28435.9%32.4%1246.2%224.0K
$245.00Jul 17Aug 28394.7%31.0%1174.8%213.2K
$250.00Jul 17Aug 28354.2%29.5%1100.9%1921.4K
$255.00Jul 17Aug 28314.1%28.1%1019.4%1954.7K
$260.00Jul 17Aug 28274.5%26.7%926.6%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 229.00, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$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$0.26$4.74$0.2618.23$320.26
$315.00$317.50Aug 14$0.14$2.36$0.1416.86$315.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.10$22.90$0.10229.00$262.90
$270.00$240.00Jul 30$0.27$29.73$0.27110.11$269.73
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 99.00, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$240.00$250.00Aug 14$9.84$9.84$0.1661.50$249.84
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$283.00Jul 22$6.82$6.82$0.1837.89$282.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.87$4.87$0.1337.46$315.13
$311.00$302.00Jul 28$8.64$8.64$0.3624.00$302.36
$310.00$301.00Jul 27$8.57$8.57$0.4319.93$301.43
$315.00$312.00Aug 21$2.75$2.75$0.2511.00$312.25
$315.00$308.00Aug 14$6.39$6.39$0.6110.48$308.61

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$0.0786.8%18.8%
$278.00Jul 17Jul 21$0.08133.9%23.9%
$285.00Jul 17Jul 20$0.0978.8%18.3%
$299.00Jul 17Jul 20$0.0946.0%12.4%
$276.00Jul 17Jul 22$0.12149.5%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0678.8%18.3%
$299.00Jul 17Jul 20$0.0746.0%12.4%
$282.50Jul 20Jul 21$0.0719.5%21.2%
$286.00Jul 17Jul 20$0.0870.8%17.6%
$307.00Jul 24Jul 31$0.1214.9%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.34% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.50$0.49$0.99$293.01$294.990.34%
$295.00Jul 17$0.15$1.14$1.29$293.71$296.290.44%
$293.00Jul 17$1.19$0.19$1.38$291.62$294.380.47%
$296.00Jul 17$0.05$2.04$2.09$293.91$298.090.71%
$292.00Jul 17$2.07$0.07$2.14$289.86$294.140.73%
$294.00Jul 20$1.46$1.44$2.90$291.10$296.900.99%
$295.00Jul 20$0.96$1.94$2.90$292.10$297.900.99%
$297.00Jul 17$0.02$3.02$3.04$293.96$300.041.03%
$291.00Jul 17$3.03$0.03$3.06$287.94$294.061.04%
$293.00Jul 20$2.08$1.06$3.14$289.86$296.141.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 17$0.05$0.07$0.12$291.88$296.12
$295.00$292.00Jul 17$0.15$0.07$0.22$291.78$295.22
$296.00$293.00Jul 17$0.05$0.19$0.24$292.76$296.24
$295.00$293.00Jul 17$0.15$0.19$0.34$292.66$295.34
$298.00$289.00Jul 20$0.18$0.28$0.46$288.54$298.46
$294.00$292.00Jul 17$0.50$0.07$0.57$291.43$294.57
$298.00$290.00Jul 20$0.18$0.40$0.58$289.42$298.58
$297.00$289.00Jul 20$0.34$0.28$0.62$288.38$297.62
$294.00$293.00Jul 17$0.50$0.19$0.69$292.31$294.69
$297.00$290.00Jul 20$0.34$0.40$0.74$289.26$297.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 505 found (best R:R 11.82, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255260/275Aug 28$13.72$1.2810.72$241.28$273.72
245/250260/275Aug 28$13.67$1.3310.28$236.33$273.67
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
285/286289/290Jul 28$0.90$0.109.00$285.10$289.90
288/289291/292Jul 28$0.90$0.109.00$288.10$291.90
289/290292/293Jul 30$0.90$0.109.00$289.10$292.90
260/265270/281Aug 14$9.90$1.109.00$255.10$279.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$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 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 411 found (best net $-0.01, 385 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-$8.97$6.03
$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-$0.04$5.96
$250.00$245.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 24-$0.02$4.98
$260.00$255.001:2Jul 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. 212 found (best yield 2.84%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.350.510.0%2.84%2.84%618
$295.00Aug 28$7.770.490.3%2.64%2.98%1020
$294.00Aug 21$7.530.510.0%2.56%2.56%184518
$296.00Aug 28$7.210.470.7%2.45%3.13%2222
$295.00Aug 21$6.960.490.3%2.37%2.71%97824.2K
$294.00Aug 14$6.670.510.0%2.27%2.27%3337
$297.00Aug 28$6.670.451.0%2.27%3.29%3223
$296.00Aug 21$6.400.470.7%2.18%2.86%2021.4K
$297.50Aug 28$6.410.441.2%2.18%3.37%520
$298.00Aug 28$6.160.431.4%2.10%3.46%124

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 441,636
Total Puts 810,278
Put/Call Ratio 1.83
Net Difference -368,642

Prior's Put/Call Breakdown

Total Calls 528,693
Total Puts 681,821
Put/Call Ratio 1.29
Net Difference -153,128

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