Tour v345
IWM
iShares Russell 2000 ETF
$293.80 -0.61%
(7/17 14:25) ◀
|
Friday, July 17, 2026 (2:30pm)
January 2026
|
▶ (7/17 14:35)
◀ 7/17 14:30 ▶

Option Volume

Detail
ℹ
Current (07/17 2:30pm) 1,369,996
Calls: 459,885 (34%)
Puts: 910,111 (66%)
Prior (07/16) 1,257,199
Calls: 548,754 (44%)
Puts: 708,445 (56%)
Current vs Prior +8.97%
Calls: -16.19% (Calls)
Puts: +28.47% (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 -8.57%
Calls: -22.71%
Puts: +0.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:30pm) $138.86M
Calls: $31.25M (23%)
Puts: $107.61M (77%)
Prior (07/16) $78.33M
Calls: $20.04M (26%)
Puts: $58.28M (74%)
Current vs Prior +77.28%
Calls: +55.88%
Puts: +84.64%
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 +17.74%
Calls: -9.59%
Puts: +29.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:30pm) 1.98
Prior (07/16) 1.29
Current vs Prior +53.29%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +27.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:30pm) 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% | 1.21%0.55% | 1.21%0.55% | 2.21%0.55% | 5.06%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -45.64% | -9.09%-45.65% | -9.09%-45.65% | +3.64%+60.37% | +2.47%
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 -46.77% | -9.98%-13.50% | -11.04%-57.92% | -9.42%-59.52% | -10.89%
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 -45.64% | -9.09%-45.65% | -9.09%-45.65% | +3.64%+60.37% | +2.47%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.99% | 1.71%
Calls: 4.90% | 1.50%
Puts: 5.08% | 1.92%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +65.78% | -38.93%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +99.60% | -43.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($107.61M) vs calls ($31.25M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 53% - 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
14:30BEARISHBEARISHBEARISH
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 1,020 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.7457.88$57.810.2%--1.0023
$237.00Jul 1756.7456.88$56.810.2%--1.0030
$238.00Jul 1755.7455.88$55.810.3%--1.0080
$239.00Jul 1754.7454.88$54.810.3%21.0021
$240.00Aug 754.3254.46$54.390.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.1231.27$31.200.5%10.98--
$324.00Aug 2130.1230.27$30.200.5%10.97--
$323.00Aug 2129.1229.27$29.200.5%20.97--
$322.00Aug 2128.1228.27$28.200.5%60.96--
$320.00Aug 2126.1226.27$26.200.6%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 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%7600.021.5K
$330.00Aug 210.050.06$0.0616.7%1020.017.3K
$313.00Jul 310.060.07$0.0714.3%20.02264
$299.00Jul 200.080.09$0.0911.1%6.6K0.062.3K
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
$276.00Jul 220.060.07$0.0714.3%60.0280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 482 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.7723.90$23.840.5%11.0030
$284.00Jul 209.829.95$9.891.3%71.0016
$260.00Jul 2133.7933.92$33.860.4%31.0050
$278.00Jul 2115.8315.96$15.900.8%11.006
$276.00Jul 2217.8818.01$17.950.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 173.133.26$3.204.1%4.2K1.004.1K
$298.00Jul 174.134.26$4.203.1%1.5K1.003.2K
$299.00Jul 175.135.26$5.202.5%2.2K1.003.5K
$300.00Jul 176.136.26$6.202.1%8391.002.8K
$301.00Jul 177.137.26$7.201.8%221.0025

Most actively traded options today. High liquidity = easy entry/exit. 1,123 active (total vol 1.4M, top 118.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.100.11$0.119.1%118.3K0.1624.4K
$296.00Jul 170.020.03$0.0333.3%84.8K0.058.3K
$294.00Jul 170.400.41$0.412.4%44.0K0.442.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 171.001.05$1.024.9%15.6K0.731.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.570.60$0.595.1%113.2K0.5610.3K
$293.00Jul 170.210.22$0.224.5%86.7K0.278.4K
$295.00Jul 171.261.35$1.316.9%69.6K0.8422.9K
$278.00Aug 212.452.50$2.482.0%56.2K0.21176
$292.00Jul 170.070.08$0.0812.5%48.3K0.1113.1K

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 588.4%, max 1970.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21402.6%19.4%1970.8%--4.6K
$345.00Jul 17Aug 21372.4%18.0%1964.5%43.7K
$340.00Jul 17Aug 21341.4%17.2%1888.4%81.6K
$335.00Jul 17Aug 28309.8%16.5%1777.9%21.1K
$330.00Jul 17Aug 28277.4%16.5%1577.8%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28467.0%32.5%1338.6%224.0K
$245.00Jul 17Aug 28422.8%31.0%1263.1%213.2K
$250.00Jul 17Aug 28379.2%29.6%1182.5%1921.4K
$255.00Jul 17Aug 28336.1%28.1%1094.2%1954.7K
$260.00Jul 17Aug 28293.6%26.8%994.7%1148.2K

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 4.33)

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$0.10$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$0.26$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$0.28$29.72$0.28106.14$269.72
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 28$0.14$4.86$0.1434.71$249.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 669 found (best R:R 99.00, avg 2.43)

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$9.83$9.83$0.1757.82$249.83
$250.00$255.00Aug 14$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$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$4.87$4.87$0.1337.46$315.13
$311.00$302.00Jul 28$8.66$8.66$0.3425.47$302.34
$310.00$301.00Jul 27$8.59$8.59$0.4120.95$301.41
$315.00$312.00Aug 21$2.75$2.75$0.2511.00$312.25
$315.00$308.00Aug 14$6.41$6.41$0.5910.86$308.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0791.8%19.0%
$278.00Jul 17Jul 21$0.08142.5%23.7%
$299.00Jul 17Jul 20$0.0850.9%12.4%
$285.00Jul 17Jul 20$0.0983.3%18.4%
$276.00Jul 17Jul 22$0.14159.3%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0683.3%18.4%
$282.50Jul 20Jul 21$0.0620.3%21.0%
$286.00Jul 17Jul 20$0.1074.7%18.0%
$307.00Jul 24Jul 31$0.1215.0%15.9%
$298.00Jul 17Jul 20$0.1342.3%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.34% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.41$0.59$1.00$293.00$295.000.34%
$293.00Jul 17$1.02$0.22$1.24$291.76$294.240.42%
$295.00Jul 17$0.11$1.31$1.42$293.58$296.420.48%
$292.00Jul 17$1.88$0.08$1.96$290.04$293.960.67%
$296.00Jul 17$0.03$2.22$2.25$293.75$298.250.77%
$291.00Jul 17$2.84$0.03$2.87$288.13$293.870.98%
$294.00Jul 20$1.39$1.56$2.95$291.05$296.951.00%
$295.00Jul 20$0.91$2.07$2.98$292.02$297.981.01%
$293.00Jul 20$2.00$1.16$3.16$289.84$296.161.08%
$297.00Jul 17$0.01$3.20$3.21$293.79$300.211.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.06% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$292.00Jul 17$0.11$0.08$0.19$291.81$295.19
$295.00$293.00Jul 17$0.11$0.22$0.33$292.67$295.33
$294.00$292.00Jul 17$0.41$0.08$0.49$291.51$294.49
$298.00$289.00Jul 20$0.17$0.33$0.50$288.50$298.50
$294.00$293.00Jul 17$0.41$0.22$0.63$292.37$294.63
$298.00$290.00Jul 20$0.17$0.45$0.62$289.38$298.62
$297.00$289.00Jul 20$0.31$0.33$0.64$288.36$297.64
$297.00$290.00Jul 20$0.31$0.45$0.76$289.24$297.76
$298.00$291.00Jul 20$0.17$0.63$0.80$290.20$298.80
$296.00$289.00Jul 20$0.56$0.33$0.89$288.11$296.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 11.50, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
250/255260/275Aug 28$13.68$1.3210.36$241.32$273.68
245/250260/275Aug 28$13.64$1.3610.03$236.36$273.64
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
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
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
293/294295/296Jul 27$0.90$0.109.00$293.10$295.90
286/287290/291Jul 28$0.90$0.109.00$286.10$290.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$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 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$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. 406 found (best net $-0.01, 378 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-$8.88$6.12
$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
$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%3.03%1020
$294.00Aug 21$7.460.500.1%2.54%2.61%185518
$296.00Aug 28$7.150.470.8%2.43%3.18%2222
$295.00Aug 21$6.880.480.4%2.34%2.75%98124.2K
$294.00Aug 14$6.600.500.1%2.25%2.31%3437
$297.00Aug 28$6.610.451.1%2.25%3.34%3223
$297.50Aug 28$6.350.441.3%2.16%3.42%520
$296.00Aug 21$6.330.460.8%2.15%2.90%2021.4K
$298.00Aug 28$6.100.431.4%2.08%3.51%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 459,885
Total Puts 910,111
Put/Call Ratio 1.98
Net Difference -450,226

Prior's Put/Call Breakdown

Total Calls 548,754
Total Puts 708,445
Put/Call Ratio 1.29
Net Difference -159,691

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