Tour v345
IWM
iShares Russell 2000 ETF
$293.61 -0.67%
(7/17 14:30) ◀
|
Friday, July 17, 2026 (2:35pm)
January 2026
|
▶ (7/17 14:40)
◀ 7/17 14:35 ▶

Option Volume

Detail
ℹ
Current (07/17 2:35pm) 1,422,962
Calls: 464,956 (33%)
Puts: 958,006 (67%)
Prior (07/16) 1,268,165
Calls: 552,976 (44%)
Puts: 715,189 (56%)
Current vs Prior +12.21%
Calls: -15.92% (Calls)
Puts: +33.95% (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 -5.03%
Calls: -21.86%
Puts: +6.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:35pm) $148.25M
Calls: $29.80M (20%)
Puts: $118.45M (80%)
Prior (07/16) $80.87M
Calls: $19.15M (24%)
Puts: $61.72M (76%)
Current vs Prior +83.31%
Calls: +55.58%
Puts: +91.92%
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 +25.71%
Calls: -13.77%
Puts: +42.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:35pm) 2.06
Prior (07/16) 1.29
Current vs Prior +59.31%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +33.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:35pm) 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 0.53% | 1.21%0.53% | 1.21%0.53% | 2.23%0.53% | 5.07%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -47.30% | -9.04%-47.30% | -9.03%-47.30% | +4.34%+55.49% | +2.60%
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 -48.39% | -9.92%-16.13% | -10.98%-59.20% | -8.81%-60.75% | -10.77%
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 -47.30% | -9.04%-47.30% | -9.03%-47.30% | +4.34%+55.49% | +2.60%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.31% | 1.70%
Calls: 2.33% | 1.59%
Puts: 4.29% | 1.80%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +9.97% | -39.29%
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% | -44.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($118.45M) vs calls ($29.80M). Elevated premium activity with dollar volume up 83% vs prior. Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio rising 59% - 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
14:35BEARISHBEARISHBEARISH
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 1,033 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1755.5655.67$55.620.2%--1.0080
$235.00Jul 3058.8258.94$58.880.2%11.00--
$235.00Jul 1758.5558.67$58.610.2%951.00119
$236.00Jul 1757.5557.67$57.610.2%--1.0023
$241.00Jul 1752.5652.67$52.620.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.3331.45$31.390.4%10.98--
$323.00Aug 2129.3329.45$29.390.4%20.97--
$324.00Aug 2130.3330.46$30.400.4%10.97--
$322.00Aug 2128.3328.46$28.400.5%60.96--
$320.00Aug 2126.3326.46$26.400.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 240.050.06$0.0616.7%7600.021.5K
$330.00Aug 210.050.06$0.0616.7%1020.017.3K
$301.00Jul 210.060.07$0.0714.3%2150.04243
$307.00Jul 270.060.07$0.0714.3%70.0333
$313.00Jul 310.060.07$0.0714.3%20.02264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 200.050.06$0.0616.7%980.03433
$269.00Jul 230.050.06$0.0616.7%200.01214
$270.00Jul 230.050.06$0.0616.7%60.0158
$264.00Jul 240.050.06$0.0616.7%--0.01400
$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. 488 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.5823.70$23.640.5%11.0030
$284.00Jul 209.639.75$9.691.2%71.0016
$260.00Jul 2133.6033.72$33.660.4%31.0050
$278.00Jul 2115.6415.76$15.700.8%11.006
$276.00Jul 2217.6917.81$17.750.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 173.333.45$3.393.5%4.2K1.004.1K
$298.00Jul 174.334.45$4.392.7%1.5K1.003.2K
$299.00Jul 175.335.46$5.402.4%2.2K1.003.5K
$300.00Jul 176.336.45$6.391.9%8471.002.8K
$301.00Jul 177.337.45$7.391.6%221.0025

Most actively traded options today. High liquidity = easy entry/exit. 1,132 active (total vol 1.4M, top 119.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.070.08$0.0812.5%119.2K0.1324.4K
$296.00Jul 170.010.02$0.0250.0%84.9K0.038.3K
$294.00Jul 170.300.31$0.313.2%46.4K0.382.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.850.87$0.862.3%15.7K0.691.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.680.71$0.704.3%114.3K0.6210.3K
$293.00Jul 170.250.26$0.263.8%88.9K0.318.4K
$295.00Jul 171.441.51$1.484.7%69.8K0.8722.9K
$278.00Aug 212.512.55$2.531.6%56.2K0.21176
$292.00Jul 170.080.09$0.0911.1%49.1K0.1213.1K

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 612.6%, max 2018.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21411.9%19.4%2018.5%--4.6K
$345.00Jul 17Aug 21381.1%18.1%2006.9%43.7K
$340.00Jul 17Aug 21349.5%17.2%1933.6%81.6K
$335.00Jul 17Aug 28317.3%16.6%1815.5%21.1K
$330.00Jul 17Aug 28284.2%16.5%1622.3%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21520.7%35.0%1388.9%38719.9K
$240.00Jul 17Aug 28474.9%32.5%1363.2%224.0K
$245.00Jul 17Aug 28429.8%31.0%1286.8%213.2K
$250.00Jul 17Aug 28385.4%29.5%1205.0%1921.4K
$255.00Jul 17Aug 28341.4%28.1%1113.5%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 507 found (best R:R 229.00, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.12$4.88$0.1240.67$325.12
$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$0.29$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 21$0.11$4.89$0.1144.45$249.89
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 680 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$9.84$9.84$0.1661.50$249.84
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 14$4.88$4.88$0.1240.67$254.88
$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$4.88$4.88$0.1240.67$315.12
$311.00$302.00Jul 28$8.68$8.68$0.3227.12$302.32
$310.00$301.00Jul 27$8.61$8.61$0.3922.08$301.39
$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. 70 found (avg debit $0.51, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0792.1%19.0%
$299.00Jul 17Jul 20$0.0753.6%12.4%
$278.00Jul 17Jul 21$0.08143.9%23.9%
$285.00Jul 17Jul 20$0.1083.4%18.5%
$276.00Jul 17Jul 22$0.14161.0%25.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.0783.5%18.5%
$282.50Jul 20Jul 21$0.0720.0%21.1%
$286.00Jul 17Jul 20$0.1174.7%18.0%
$298.00Jul 17Jul 20$0.1244.8%12.5%
$307.00Jul 24Jul 31$0.1214.9%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.34% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.31$0.70$1.01$292.99$295.010.34%
$293.00Jul 17$0.86$0.26$1.12$291.88$294.120.38%
$295.00Jul 17$0.08$1.48$1.56$293.44$296.560.53%
$292.00Jul 17$1.69$0.09$1.78$290.22$293.780.61%
$296.00Jul 17$0.02$2.40$2.42$293.58$298.420.82%
$291.00Jul 17$2.65$0.04$2.69$288.31$293.690.92%
$294.00Jul 20$1.30$1.67$2.97$291.03$296.971.01%
$295.00Jul 20$0.85$2.22$3.07$291.93$298.071.05%
$293.00Jul 20$1.89$1.25$3.14$289.86$296.141.07%
$296.00Jul 20$0.51$2.87$3.38$292.62$299.381.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 17$0.08$0.04$0.12$290.88$295.12
$295.00$292.00Jul 17$0.08$0.09$0.17$291.83$295.17
$294.00$291.00Jul 17$0.31$0.04$0.35$290.65$294.35
$295.00$293.00Jul 17$0.08$0.26$0.34$292.66$295.34
$294.00$292.00Jul 17$0.31$0.09$0.40$291.60$294.40
$298.00$289.00Jul 20$0.15$0.36$0.51$288.49$298.51
$294.00$293.00Jul 17$0.31$0.26$0.57$292.43$294.57
$297.00$289.00Jul 20$0.28$0.36$0.64$288.36$297.64
$298.00$290.00Jul 20$0.15$0.51$0.66$289.34$298.66
$297.00$290.00Jul 20$0.28$0.51$0.79$289.21$297.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 502 found (best R:R 40.67, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/270Aug 14$9.50$0.5019.00$245.50$269.50
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255260/275Aug 28$13.67$1.3310.28$241.33$273.67
245/250260/275Aug 28$13.61$1.399.79$236.39$273.61
240/245260/275Aug 28$13.59$1.419.64$231.41$273.59
285/286289/290Jul 23$0.90$0.109.00$285.10$289.90
284/285289/290Jul 27$0.90$0.109.00$284.10$289.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
260/265275/280Aug 28$4.48$0.528.62$260.52$279.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$283.00$285.00$287.00Jul 22$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$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. 408 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-$8.75$6.25
$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
$311.00$302.001:2Jul 28-$0.03$8.97
$266.00$260.001:2Jul 28-$0.03$5.97
$240.00$235.001:2Jul 24$0.00$5.00
$250.00$245.001:2Jul 24-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 207 found (best yield 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.190.500.1%2.79%2.92%718
$295.00Aug 28$7.620.480.5%2.60%3.07%1020
$294.00Aug 21$7.380.500.1%2.51%2.65%187518
$296.00Aug 28$7.070.470.8%2.41%3.22%2222
$295.00Aug 21$6.800.480.5%2.32%2.79%98624.2K
$297.00Aug 28$6.540.451.1%2.23%3.38%3223
$294.00Aug 14$6.520.500.1%2.22%2.35%3437
$297.50Aug 28$6.280.441.3%2.14%3.46%520
$296.00Aug 21$6.250.460.8%2.13%2.94%2031.4K
$298.00Aug 28$6.030.431.5%2.05%3.55%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 464,956
Total Puts 958,006
Put/Call Ratio 2.06
Net Difference -493,050

Prior's Put/Call Breakdown

Total Calls 552,976
Total Puts 715,189
Put/Call Ratio 1.29
Net Difference -162,213

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