Tour v345
IWM
iShares Russell 2000 ETF
$293.70 -0.64%
(7/17 14:35) ◀
|
Friday, July 17, 2026 (2:40pm)
January 2026
|
▶ (7/17 14:45)
◀ 7/17 14:40 ▶

Option Volume

Detail
ℹ
Current (07/17 2:40pm) 1,432,458
Calls: 467,329 (33%)
Puts: 965,129 (67%)
Prior (07/16) 1,276,196
Calls: 555,821 (44%)
Puts: 720,375 (56%)
Current vs Prior +12.24%
Calls: -15.92% (Calls)
Puts: +33.98% (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 -4.40%
Calls: -21.46%
Puts: +6.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:40pm) $146.21M
Calls: $30.70M (21%)
Puts: $115.51M (79%)
Prior (07/16) $82.63M
Calls: $19.44M (24%)
Puts: $63.19M (76%)
Current vs Prior +76.95%
Calls: +57.97%
Puts: +82.78%
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 +23.97%
Calls: -11.17%
Puts: +38.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:40pm) 2.07
Prior (07/16) 1.30
Current vs Prior +59.35%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +33.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:40pm) 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% | 1.22%0.53% | 1.22%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 -47.31% | -8.55%-47.31% | -8.55%-47.31% | +4.63%+55.46% | +2.64%
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 -48.40% | -9.44%-16.15% | -10.51%-59.21% | -8.55%-60.76% | -10.74%
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 -47.31% | -8.55%-47.31% | -8.55%-47.31% | +4.63%+55.46% | +2.64%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.07% | 1.43%
Calls: 5.38% | 1.03%
Puts: 4.76% | 1.83%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +68.44% | -48.93%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +102.80% | -52.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($115.51M) vs calls ($30.70M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bearish P/C ratio of 2.07 - 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
14:40BEARISHBEARISHBEARISH
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 1,029 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3058.9159.02$58.970.2%11.00--
$235.00Jul 1758.6558.76$58.710.2%951.00119
$236.00Jul 1757.6557.76$57.710.2%--1.0023
$237.00Jul 1756.6556.76$56.710.2%--1.0030
$238.00Jul 1755.6555.76$55.710.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.2431.36$31.300.4%10.98--
$324.00Aug 2130.2430.37$30.310.4%10.97--
$323.00Aug 2129.2429.37$29.310.4%20.97--
$322.00Aug 2128.2428.37$28.310.5%60.96--
$320.00Aug 2126.2426.37$26.310.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 270.050.06$0.0616.7%300.02388
$314.00Jul 310.050.06$0.0616.7%10.02363
$306.00Jul 240.060.07$0.0714.3%7600.031.5K
$295.00Jul 170.070.08$0.0812.5%119.5K0.1324.4K
$301.00Jul 210.070.08$0.0812.5%2160.04243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$292.00Jul 170.060.07$0.0714.3%49.3K0.1113.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 487 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.6723.78$23.730.5%11.0030
$284.00Jul 209.739.84$9.791.1%71.0016
$260.00Jul 2133.6933.81$33.750.4%31.0050
$278.00Jul 2115.7315.84$15.790.7%11.006
$276.00Jul 2217.7817.90$17.840.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 173.253.36$3.313.3%4.2K1.004.1K
$298.00Jul 174.244.35$4.302.6%1.5K1.003.2K
$299.00Jul 175.245.35$5.302.1%2.2K1.003.5K
$300.00Jul 176.246.36$6.301.9%8471.002.8K
$301.00Jul 177.247.35$7.301.5%221.0025

Most actively traded options today. High liquidity = easy entry/exit. 1,137 active (total vol 1.4M, top 119.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.070.08$0.0812.5%119.5K0.1324.4K
$296.00Jul 170.010.02$0.0250.0%85.0K0.058.3K
$294.00Jul 170.320.33$0.333.0%47.4K0.402.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.900.95$0.935.4%15.9K0.721.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.610.64$0.634.8%115.0K0.6010.3K
$293.00Jul 170.210.23$0.229.1%89.6K0.288.4K
$295.00Jul 171.331.40$1.375.1%70.1K0.8722.9K
$278.00Aug 212.492.52$2.511.2%56.2K0.21176
$290.00Jul 170.010.02$0.0250.0%50.5K0.02128.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 626.2%, max 2070.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21421.9%19.4%2070.0%--4.6K
$345.00Jul 17Aug 21390.3%18.1%2060.2%43.7K
$340.00Jul 17Aug 21357.9%17.2%1986.2%81.6K
$335.00Jul 17Aug 28324.8%16.5%1864.5%21.1K
$330.00Jul 17Aug 28290.9%16.6%1655.1%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21534.9%35.0%1428.1%38719.9K
$240.00Jul 17Aug 28487.9%32.4%1405.1%224.0K
$245.00Jul 17Aug 28441.7%31.0%1323.3%213.2K
$250.00Jul 17Aug 28396.1%29.5%1241.6%1921.4K
$255.00Jul 17Aug 28351.0%28.2%1145.6%1954.7K

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 4.30)

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$0.11$2.89$0.1126.27$307.11
$307.50$310.00Jul 30$0.12$2.38$0.1219.83$307.62
$320.00$325.00Aug 28$0.25$4.75$0.2519.00$320.25
$315.00$317.50Aug 14$0.15$2.35$0.1515.67$315.15
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
$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
$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. 675 found (best R:R 99.00, avg 2.50)

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
$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
$250.00$255.00Aug 14$4.88$4.88$0.1240.67$254.88
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$8.67$8.67$0.3326.27$302.33
$310.00$301.00Jul 27$8.59$8.59$0.4120.95$301.41
$315.00$312.00Aug 21$2.76$2.76$0.2411.50$312.24
$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. 71 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Jul 17Jul 21$0.08148.4%24.0%
$284.00Jul 17Jul 20$0.0895.3%19.1%
$299.00Jul 17Jul 20$0.0854.1%12.2%
$285.00Jul 17Jul 20$0.1086.4%18.4%
$276.00Jul 17Jul 22$0.14165.9%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 17Jul 20$0.0654.1%12.2%
$285.00Jul 17Jul 20$0.0786.4%18.4%
$282.50Jul 20Jul 21$0.0720.2%21.2%
$286.00Jul 17Jul 20$0.1177.3%18.1%
$307.00Jul 24Jul 31$0.1215.4%16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.33% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.33$0.63$0.96$293.04$294.960.33%
$293.00Jul 17$0.93$0.22$1.15$291.85$294.150.39%
$295.00Jul 17$0.08$1.37$1.45$293.55$296.450.49%
$292.00Jul 17$1.78$0.07$1.85$290.15$293.850.63%
$296.00Jul 17$0.02$2.31$2.33$293.67$298.330.79%
$291.00Jul 17$2.74$0.03$2.77$288.23$293.770.94%
$294.00Jul 20$1.35$1.64$2.99$291.01$296.991.02%
$295.00Jul 20$0.88$2.16$3.04$291.96$298.041.04%
$293.00Jul 20$1.94$1.22$3.16$289.84$296.161.08%
$297.00Jul 17$0.01$3.31$3.32$293.68$300.321.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$292.00Jul 17$0.08$0.07$0.15$291.85$295.15
$295.00$293.00Jul 17$0.08$0.22$0.30$292.70$295.30
$294.00$292.00Jul 17$0.33$0.07$0.40$291.60$294.40
$298.00$289.00Jul 20$0.16$0.35$0.51$288.49$298.51
$294.00$293.00Jul 17$0.33$0.22$0.55$292.45$294.55
$297.00$289.00Jul 20$0.30$0.35$0.65$288.35$297.65
$298.00$290.00Jul 20$0.16$0.48$0.64$289.36$298.64
$297.00$290.00Jul 20$0.30$0.48$0.78$289.22$297.78
$298.00$291.00Jul 20$0.16$0.67$0.83$290.17$298.83
$296.00$289.00Jul 20$0.54$0.35$0.89$288.11$296.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 496 found (best R:R 11.20, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
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
240/245260/275Aug 28$13.60$1.409.71$231.40$273.60
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
283/284288/289Jul 28$0.90$0.109.00$283.10$288.90
260/265275/280Aug 28$4.48$0.528.62$260.52$279.48
260/265270/281Aug 14$9.85$1.158.57$255.15$279.85
286/287290/291Jul 21$0.89$0.118.09$286.11$290.89
285/286289/290Jul 22$0.89$0.118.09$285.11$289.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$315.00$317.50$320.00Aug 14$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 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-$8.80$6.20
$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-$0.03$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. 213 found (best yield 2.81%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.240.500.1%2.81%2.91%718
$295.00Aug 28$7.660.490.4%2.61%3.05%1020
$294.00Aug 21$7.420.500.1%2.53%2.63%187518
$296.00Aug 28$7.110.470.8%2.42%3.20%2222
$295.00Aug 21$6.850.480.4%2.33%2.77%1.0K24.2K
$294.00Aug 14$6.570.500.1%2.24%2.34%3437
$297.00Aug 28$6.580.451.1%2.24%3.36%3223
$297.50Aug 28$6.330.441.3%2.16%3.45%520
$296.00Aug 21$6.290.460.8%2.14%2.92%2031.4K
$298.00Aug 28$6.070.431.5%2.07%3.53%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 467,329
Total Puts 965,129
Put/Call Ratio 2.07
Net Difference -497,800

Prior's Put/Call Breakdown

Total Calls 555,821
Total Puts 720,375
Put/Call Ratio 1.30
Net Difference -164,554

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