Tour v345
IWM
iShares Russell 2000 ETF
$293.73 -0.63%
(7/17 14:15) ◀
|
Friday, July 17, 2026 (2:20pm)
January 2026
|
▶ (7/17 14:25)
◀ 7/17 14:20 ▶

Option Volume

Detail
ℹ
Current (07/17 2:20pm) 1,337,823
Calls: 447,147 (33%)
Puts: 890,676 (67%)
Prior (07/16) 1,224,154
Calls: 533,743 (44%)
Puts: 690,411 (56%)
Current vs Prior +9.29%
Calls: -16.22% (Calls)
Puts: +29.01% (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 -10.72%
Calls: -24.85%
Puts: -1.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:20pm) $141.04M
Calls: $30.47M (22%)
Puts: $110.56M (78%)
Prior (07/16) $76.01M
Calls: $19.29M (25%)
Puts: $56.72M (75%)
Current vs Prior +85.54%
Calls: +57.96%
Puts: +94.92%
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 +19.59%
Calls: -11.82%
Puts: +32.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:20pm) 1.99
Prior (07/16) 1.29
Current vs Prior +53.99%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +28.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:20pm) 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 0.58% | 1.22%0.58% | 1.22%0.58% | 2.21%0.58% | 5.06%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -42.59% | -8.81%-42.59% | -8.81%-42.59% | +3.51%+69.39% | +2.36%
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 -43.77% | -9.70%-8.63% | -10.76%-55.56% | -9.53%-57.25% | -10.98%
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 -42.59% | -8.81%-42.59% | -8.81%-42.59% | +3.51%+69.39% | +2.36%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.93% | 1.39%
Calls: 3.00% | 1.55%
Puts: 2.86% | 1.23%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -2.66% | -50.36%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +17.20% | -54.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($110.56M) vs calls ($30.47M). Elevated premium activity with dollar volume up 86% vs prior. Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 54% - 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
14:20BEARISHBEARISHBEARISH
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 1,027 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3058.9059.02$58.960.2%11.00--
$235.00Jul 1758.6458.76$58.700.2%951.00119
$236.00Jul 1757.6457.76$57.700.2%--1.0023
$237.00Jul 1756.6456.76$56.700.2%--1.0030
$238.00Jul 1755.6455.76$55.700.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.2431.37$31.310.4%10.98--
$324.00Aug 2130.2430.37$30.310.4%10.97--
$323.00Aug 2129.2429.37$29.310.4%20.97--
$322.00Aug 2128.2328.37$28.300.5%60.96--
$320.00Aug 2126.2326.37$26.300.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 220.050.06$0.0616.7%1230.03289
$306.00Jul 240.050.06$0.0616.7%7510.021.5K
$325.00Aug 140.050.06$0.0616.7%270.01390
$330.00Aug 210.050.06$0.0616.7%720.017.3K
$304.00Jul 230.060.07$0.0714.3%2600.0373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 170.050.06$0.0616.7%40.0K0.0723.7K
$284.00Jul 200.050.06$0.0616.7%980.03433
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 485 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.6458.76$58.700.2%951.00119
$236.00Jul 1757.6457.76$57.700.2%--1.0023
$237.00Jul 1756.6456.76$56.700.2%--1.0030
$238.00Jul 1755.6455.76$55.700.2%--1.0080
$239.00Jul 1754.6454.76$54.700.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1721.2421.36$21.300.6%41.00--
$309.00Jul 1715.2415.36$15.300.8%31.001
$310.00Jul 1716.2416.36$16.300.7%281.002
$312.00Jul 1718.2418.36$18.300.7%11.00--
$313.00Jul 1719.2419.36$19.300.6%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,126 active (total vol 1.3M, top 116.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.120.13$0.137.7%116.8K0.1724.4K
$296.00Jul 170.030.04$0.0425.0%84.4K0.068.3K
$294.00Jul 170.390.41$0.405.0%40.6K0.422.3K
$297.00Jul 170.010.02$0.0250.0%31.5K0.029.9K
$293.00Jul 170.981.01$1.003.0%15.3K0.701.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.690.71$0.702.9%111.2K0.5810.3K
$293.00Jul 170.280.29$0.293.4%81.3K0.308.4K
$295.00Jul 171.411.45$1.432.8%68.9K0.8322.9K
$278.00Aug 212.472.51$2.491.6%56.2K0.21176
$290.00Jul 170.020.03$0.0333.3%47.7K0.03128.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 572.5%, max 1999.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21385.0%18.3%1999.5%--4.6K
$345.00Jul 17Aug 21356.1%18.1%1872.7%43.7K
$340.00Jul 17Aug 21326.6%17.1%1805.7%81.6K
$335.00Jul 17Aug 28296.6%16.5%1695.3%21.1K
$330.00Jul 17Aug 28265.6%16.6%1504.1%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21488.3%35.0%1294.3%38719.9K
$240.00Jul 17Aug 28445.6%32.4%1274.6%224.0K
$245.00Jul 17Aug 28403.4%31.0%1202.4%213.2K
$250.00Jul 17Aug 28361.7%29.5%1127.5%1921.4K
$255.00Jul 17Aug 28320.6%28.1%1041.0%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 229.00, avg 4.32)

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$0.10$2.90$0.1029.00$307.10
$307.50$310.00Jul 30$0.11$2.39$0.1121.73$307.61
$320.00$325.00Aug 28$0.25$4.75$0.2519.00$320.25
$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$0.29$29.71$0.29102.45$269.71
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 99.00, avg 2.44)

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$9.85$9.85$0.1565.67$249.85
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$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
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$8.67$8.67$0.3326.27$302.33
$310.00$301.00Jul 27$8.60$8.60$0.4021.50$301.40
$315.00$312.00Aug 21$2.76$2.76$0.2411.50$312.24
$315.00$308.00Aug 14$6.43$6.43$0.5711.28$308.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0887.2%19.1%
$299.00Jul 17Jul 20$0.0849.2%12.6%
$278.00Jul 17Jul 21$0.09135.4%24.0%
$285.00Jul 17Jul 20$0.1079.0%18.8%
$276.00Jul 17Jul 22$0.14151.4%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 17Jul 20$0.0549.2%12.6%
$282.50Jul 20Jul 21$0.0720.1%21.2%
$285.00Jul 17Jul 20$0.0879.0%18.8%
$286.00Jul 17Jul 20$0.1170.8%18.1%
$307.00Jul 24Jul 31$0.1214.8%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.37% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.40$0.70$1.10$292.90$295.100.37%
$293.00Jul 17$1.00$0.29$1.29$291.71$294.290.44%
$295.00Jul 17$0.13$1.43$1.56$293.44$296.560.53%
$292.00Jul 17$1.83$0.12$1.95$290.05$293.950.66%
$296.00Jul 17$0.04$2.33$2.37$293.63$298.370.81%
$291.00Jul 17$2.76$0.06$2.82$288.18$293.820.96%
$294.00Jul 20$1.35$1.63$2.98$291.02$296.981.01%
$295.00Jul 20$0.88$2.16$3.04$291.96$298.041.03%
$293.00Jul 20$1.94$1.22$3.16$289.84$296.161.08%
$297.00Jul 17$0.02$3.31$3.33$293.67$300.331.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$291.00Jul 17$0.04$0.06$0.10$290.90$296.10
$296.00$292.00Jul 17$0.04$0.12$0.16$291.84$296.16
$295.00$291.00Jul 17$0.13$0.06$0.19$290.81$295.19
$295.00$292.00Jul 17$0.13$0.12$0.25$291.75$295.25
$296.00$293.00Jul 17$0.04$0.29$0.33$292.67$296.33
$295.00$293.00Jul 17$0.13$0.29$0.42$292.58$295.42
$294.00$291.00Jul 17$0.40$0.06$0.46$290.54$294.46
$298.00$289.00Jul 20$0.16$0.35$0.51$288.49$298.51
$294.00$292.00Jul 17$0.40$0.12$0.52$291.48$294.52
$297.00$289.00Jul 20$0.30$0.35$0.65$288.35$297.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 503 found (best R:R 19.41, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.51$0.4919.41$245.49$269.51
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255260/275Aug 28$13.68$1.3210.36$241.32$273.68
245/250260/275Aug 28$13.62$1.389.87$236.38$273.62
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
260/265270/281Aug 14$9.87$1.138.73$255.13$279.87
260/265275/280Aug 28$4.48$0.528.62$260.52$279.48
288/289291/292Jul 22$0.89$0.118.09$288.11$291.89
286/287290/291Jul 23$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. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.14$9.8670.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$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. 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-$8.80$6.20
$325.00$330.001:2Aug 7$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-$0.03$5.97
$240.00$235.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 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. 209 found (best yield 2.80%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.210.500.1%2.80%2.89%618
$295.00Aug 28$7.640.490.4%2.60%3.03%1020
$294.00Aug 21$7.400.500.1%2.52%2.61%184518
$296.00Aug 28$7.080.470.8%2.41%3.18%2222
$295.00Aug 21$6.820.480.4%2.32%2.75%97924.2K
$294.00Aug 14$6.540.500.1%2.23%2.32%3337
$297.00Aug 28$6.550.451.1%2.23%3.34%3223
$297.50Aug 28$6.290.441.3%2.14%3.42%520
$296.00Aug 21$6.270.460.8%2.13%2.91%2021.4K
$298.00Aug 28$6.060.431.4%2.06%3.52%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 447,147
Total Puts 890,676
Put/Call Ratio 1.99
Net Difference -443,529

Prior's Put/Call Breakdown

Total Calls 533,743
Total Puts 690,411
Put/Call Ratio 1.29
Net Difference -156,668

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