Tour v345
IWM
iShares Russell 2000 ETF
$293.82 -0.60%
(7/17 14:20) ◀
|
Friday, July 17, 2026 (2:25pm)
January 2026
|
▶ (7/17 14:30)
◀ 7/17 14:25 ▶

Option Volume

Detail
ℹ
Current (07/17 2:25pm) 1,358,931
Calls: 456,671 (34%)
Puts: 902,260 (66%)
Prior (07/16) 1,241,692
Calls: 539,348 (43%)
Puts: 702,344 (57%)
Current vs Prior +9.44%
Calls: -15.33% (Calls)
Puts: +28.46% (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 -9.31%
Calls: -23.25%
Puts: -0.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:25pm) $138.28M
Calls: $31.61M (23%)
Puts: $106.68M (77%)
Prior (07/16) $72.92M
Calls: $20.80M (29%)
Puts: $52.12M (71%)
Current vs Prior +89.64%
Calls: +51.98%
Puts: +104.67%
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 +17.26%
Calls: -8.55%
Puts: +27.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:25pm) 1.98
Prior (07/16) 1.30
Current vs Prior +51.72%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +27.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:25pm) 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% | 1.21%0.56% | 1.21%0.56% | 2.21%0.56% | 5.06%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -44.30% | -9.36%-44.30% | -9.36%-44.30% | +3.31%+64.35% | +2.32%
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 -45.45% | -10.24%-11.35% | -11.30%-56.88% | -9.71%-58.52% | -11.02%
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 -44.30% | -9.36%-44.30% | -9.36%-44.30% | +3.31%+64.35% | +2.32%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.36% | 1.40%
Calls: 5.71% | 1.50%
Puts: 5.00% | 1.29%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +78.07% | -50.00%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +114.40% | -53.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($106.68M) vs calls ($31.61M). Elevated premium activity with dollar volume up 90% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 52% - 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
14:25BEARISHBEARISHBEARISH
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 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.7757.89$57.830.2%--1.0023
$237.00Jul 1756.7756.89$56.830.2%--1.0030
$238.00Jul 1755.7755.89$55.830.2%--1.0080
$239.00Jul 1754.7754.89$54.830.2%21.0021
$240.00Jul 3154.1254.24$54.180.2%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.1031.24$31.170.4%10.98--
$322.00Aug 2128.1128.25$28.180.5%60.96--
$324.00Aug 2130.1030.25$30.180.5%10.97--
$323.00Aug 2129.1029.25$29.180.5%20.97--
$320.00Aug 2126.1126.25$26.180.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 220.050.06$0.0616.7%1230.03289
$330.00Aug 210.050.06$0.0616.7%1020.017.3K
$301.00Jul 210.070.08$0.0812.5%2050.04243
$311.00Jul 300.070.08$0.0812.5%50.02--
$299.00Jul 200.080.09$0.0911.1%6.5K0.062.3K
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. 481 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.7923.91$23.850.5%11.0030
$284.00Jul 209.849.95$9.901.1%71.0016
$260.00Jul 2133.8133.94$33.880.4%31.0050
$278.00Jul 2115.8515.97$15.910.8%11.006
$276.00Jul 2217.9018.02$17.960.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 174.114.24$4.183.1%1.5K1.003.2K
$299.00Jul 175.135.24$5.192.1%2.2K1.003.5K
$300.00Jul 176.116.24$6.182.1%8391.002.8K
$301.00Jul 177.127.24$7.181.7%221.0025
$302.00Jul 178.128.24$8.181.5%261.007

Most actively traded options today. High liquidity = easy entry/exit. 1,119 active (total vol 1.4M, top 117.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.120.13$0.137.7%117.6K0.1824.4K
$296.00Jul 170.030.04$0.0425.0%84.6K0.068.3K
$294.00Jul 170.420.43$0.432.3%42.6K0.462.3K
$297.00Jul 170.010.02$0.0250.0%31.6K0.039.9K
$293.00Jul 171.021.08$1.055.7%15.4K0.741.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.580.61$0.605.0%112.4K0.5410.3K
$293.00Jul 170.220.23$0.234.3%84.7K0.268.4K
$295.00Jul 171.281.33$1.313.8%69.4K0.8222.9K
$278.00Aug 212.452.49$2.471.6%56.2K0.21176
$290.00Jul 170.010.02$0.0250.0%48.1K0.02128.6K

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 572.8%, max 2038.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21391.0%18.3%2038.1%--4.6K
$345.00Jul 17Aug 21361.6%18.0%1906.7%43.7K
$340.00Jul 17Aug 21331.5%17.1%1833.2%81.6K
$335.00Jul 17Aug 28300.6%16.5%1724.7%21.1K
$330.00Jul 17Aug 28269.1%16.5%1530.1%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28454.5%32.3%1305.7%224.0K
$245.00Jul 17Aug 28411.5%31.0%1228.4%213.2K
$250.00Jul 17Aug 28369.2%29.5%1151.3%1921.4K
$255.00Jul 17Aug 28327.3%28.1%1064.8%1954.7K
$260.00Jul 17Aug 28285.9%26.8%967.7%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 229.00, avg 4.46)

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
$315.00$317.50Aug 14$0.13$2.37$0.1318.23$315.13
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
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 21$0.11$4.89$0.1144.45$249.89
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89
$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. 673 found (best R:R 99.00, avg 2.41)

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$4.89$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$6.82$6.82$0.1837.89$282.82
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$8.65$8.65$0.3524.71$302.35
$310.00$301.00Jul 27$8.58$8.58$0.4220.43$301.42
$315.00$312.00Aug 21$2.76$2.76$0.2411.50$312.24
$315.00$308.00Aug 14$6.40$6.40$0.6010.67$308.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05285.9%39.1%
$278.00Jul 17Jul 21$0.08139.2%23.8%
$284.00Jul 17Jul 20$0.0889.8%19.0%
$285.00Jul 17Jul 20$0.0881.5%18.4%
$299.00Jul 17Jul 20$0.0849.0%12.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0681.5%18.4%
$299.00Jul 17Jul 20$0.0649.0%12.2%
$282.50Jul 20Jul 21$0.0620.4%21.1%
$286.00Jul 17Jul 20$0.1073.1%18.0%
$307.00Jul 24Jul 31$0.1215.0%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.35% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.43$0.60$1.03$292.97$295.030.35%
$293.00Jul 17$1.05$0.23$1.28$291.72$294.280.44%
$295.00Jul 17$0.13$1.31$1.44$293.56$296.440.49%
$292.00Jul 17$1.90$0.08$1.98$290.02$293.980.67%
$296.00Jul 17$0.04$2.21$2.25$293.75$298.250.77%
$291.00Jul 17$2.86$0.04$2.90$288.10$293.900.99%
$294.00Jul 20$1.39$1.55$2.94$291.06$296.941.00%
$295.00Jul 20$0.92$2.08$3.00$292.00$298.001.02%
$293.00Jul 20$2.00$1.15$3.15$289.85$296.151.07%
$297.00Jul 17$0.02$3.19$3.21$293.79$300.211.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 17$0.04$0.08$0.12$291.88$296.12
$295.00$292.00Jul 17$0.13$0.08$0.21$291.79$295.21
$296.00$293.00Jul 17$0.04$0.23$0.27$292.73$296.27
$295.00$293.00Jul 17$0.13$0.23$0.36$292.64$295.36
$294.00$292.00Jul 17$0.43$0.08$0.51$291.49$294.51
$298.00$289.00Jul 20$0.17$0.32$0.49$288.51$298.49
$298.00$290.00Jul 20$0.17$0.45$0.62$289.38$298.62
$294.00$293.00Jul 17$0.43$0.23$0.66$292.34$294.66
$297.00$289.00Jul 20$0.32$0.32$0.64$288.36$297.64
$297.00$290.00Jul 20$0.32$0.45$0.77$289.23$297.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 527 found (best R:R 44.45, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
250/255260/275Aug 28$13.69$1.3110.45$241.31$273.69
245/250260/275Aug 28$13.64$1.3610.03$236.36$273.64
240/245260/275Aug 28$13.62$1.389.87$231.38$273.62
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90
284/285289/290Jul 28$0.90$0.109.00$284.10$289.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90
278/279285/286Aug 14$0.90$0.109.00$278.10$285.90
260/265270/281Aug 14$9.88$1.128.82$255.12$279.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$283.00$285.00$287.00Jul 22$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
$291.00$292.00$293.00Jul 20$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$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$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 410 found (best net $-0.01, 382 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-$8.87$6.13
$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-$0.04$5.96
$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. 212 found (best yield 2.81%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.270.510.1%2.81%2.88%718
$295.00Aug 28$7.690.490.4%2.62%3.02%1020
$294.00Aug 21$7.460.510.1%2.54%2.60%185518
$296.00Aug 28$7.140.470.7%2.43%3.17%2222
$295.00Aug 21$6.880.490.4%2.34%2.74%98124.2K
$294.00Aug 14$6.600.500.1%2.25%2.31%3437
$297.00Aug 28$6.610.451.1%2.25%3.33%3223
$297.50Aug 28$6.350.441.2%2.16%3.41%520
$296.00Aug 21$6.330.470.7%2.15%2.90%2021.4K
$298.00Aug 28$6.090.431.4%2.07%3.50%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 456,671
Total Puts 902,260
Put/Call Ratio 1.98
Net Difference -445,589

Prior's Put/Call Breakdown

Total Calls 539,348
Total Puts 702,344
Put/Call Ratio 1.30
Net Difference -162,996

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