Tour v345
IWM
iShares Russell 2000 ETF
$293.49 -0.71%
(7/17 14:40) ◀
|
Friday, July 17, 2026 (2:45pm)
January 2026
|
▶ (7/17 14:50)
◀ 7/17 14:45 ▶

Option Volume

Detail
ℹ
Current (07/17 2:45pm) 1,449,154
Calls: 473,435 (33%)
Puts: 975,719 (67%)
Prior (07/16) 1,285,694
Calls: 558,848 (43%)
Puts: 726,846 (57%)
Current vs Prior +12.71%
Calls: -15.28% (Calls)
Puts: +34.24% (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 -3.29%
Calls: -20.44%
Puts: +8.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:45pm) $153.71M
Calls: $29.23M (19%)
Puts: $124.48M (81%)
Prior (07/16) $84.38M
Calls: $18.97M (22%)
Puts: $65.41M (78%)
Current vs Prior +82.16%
Calls: +54.04%
Puts: +90.31%
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 +30.34%
Calls: -15.43%
Puts: +49.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:45pm) 2.06
Prior (07/16) 1.30
Current vs Prior +58.46%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +33.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:45pm) 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 0.52% | 1.22%0.52% | 1.22%0.52% | 2.26%0.52% | 5.10%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -48.63% | -8.49%-48.63% | -8.49%-48.63% | +5.82%+51.57% | +3.20%
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 -49.69% | -9.38%-18.25% | -10.45%-60.23% | -7.51%-61.74% | -10.26%
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 -48.63% | -8.49%-48.63% | -8.49%-48.63% | +5.82%+51.57% | +3.20%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.63% | 1.12%
Calls: 2.60% | 1.09%
Puts: 2.67% | 1.15%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -12.62% | -60.00%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +5.20% | -63.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($124.48M) vs calls ($29.23M). Elevated premium activity with dollar volume up 82% vs prior. Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio rising 58% - 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
14:45BEARISHBEARISHBEARISH
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 1,040 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.4558.56$58.510.2%951.00119
$236.00Jul 1757.4557.56$57.510.2%--1.0023
$237.00Jul 1756.4556.56$56.510.2%--1.0030
$238.00Jul 1755.4555.56$55.510.2%--1.0080
$239.00Jul 1754.4554.56$54.510.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.4331.57$31.500.4%10.98--
$324.00Aug 2130.4330.57$30.500.5%10.97--
$323.00Aug 2129.4329.57$29.500.5%20.97--
$322.00Aug 2128.4328.57$28.500.5%60.96--
$320.00Aug 2126.4326.57$26.500.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.44, 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
$310.00Jul 290.060.07$0.0714.3%--0.0216
$299.00Jul 200.070.08$0.0812.5%6.6K0.052.3K
$303.00Jul 230.100.12$0.1118.2%1.5K0.05311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 210.050.06$0.0616.7%560.02157
$274.00Jul 220.050.06$0.0616.7%40.0241
$269.00Jul 230.050.06$0.0616.7%200.01214
$264.00Jul 240.050.06$0.0616.7%--0.01400
$284.00Jul 200.060.07$0.0714.3%980.03433

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 489 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.4558.56$58.510.2%951.00119
$236.00Jul 1757.4557.56$57.510.2%--1.0023
$237.00Jul 1756.4556.56$56.510.2%--1.0030
$238.00Jul 1755.4555.56$55.510.2%--1.0080
$239.00Jul 1754.4554.56$54.510.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1721.4321.56$21.490.6%41.00--
$309.00Jul 1715.4315.56$15.500.8%31.001
$310.00Jul 1716.4316.56$16.490.8%281.002
$312.00Jul 1718.4318.56$18.490.7%11.00--
$313.00Jul 1719.4319.56$19.490.7%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,141 active (total vol 1.4M, top 120.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.040.05$0.0520.0%120.5K0.0924.4K
$296.00Jul 170.000.01$0.01100.0%86.4K0.018.3K
$294.00Jul 170.240.25$0.254.0%49.7K0.322.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.760.78$0.772.6%16.1K0.661.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.740.76$0.752.7%115.5K0.6810.3K
$293.00Jul 170.260.28$0.277.4%91.1K0.358.4K
$295.00Jul 171.511.60$1.565.8%70.3K0.9122.9K
$278.00Aug 212.562.60$2.581.6%56.2K0.21176
$290.00Jul 170.020.03$0.0333.3%52.2K0.03128.6K

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 650.5%, max 2137.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21437.9%19.6%2137.2%--4.6K
$345.00Jul 17Aug 21405.2%18.1%2133.3%43.7K
$340.00Jul 17Aug 21371.8%17.3%2054.1%81.6K
$335.00Jul 17Aug 28337.8%16.6%1933.0%21.1K
$330.00Jul 17Aug 28302.8%16.6%1728.4%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21550.5%35.0%1471.4%38719.9K
$240.00Jul 17Aug 28502.2%32.5%1447.2%224.0K
$245.00Jul 17Aug 28454.4%31.1%1361.1%213.2K
$250.00Jul 17Aug 28407.2%29.6%1276.0%1921.4K
$255.00Jul 17Aug 28360.7%28.2%1180.3%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 516 found (best R:R 208.09, avg 4.45)

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$0.11$22.89$0.11208.09$262.89
$270.00$240.00Jul 30$0.31$29.69$0.3195.77$269.69
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 687 found (best R:R 89.91, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.89$9.89$0.1189.91$259.89
$240.00$250.00Aug 14$9.83$9.83$0.1757.82$249.83
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$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$4.86$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$8.61$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$6.42$6.42$0.5811.07$308.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05314.4%38.7%
$299.00Jul 17Jul 20$0.0758.3%12.8%
$278.00Jul 17Jul 21$0.08150.9%24.1%
$284.00Jul 17Jul 20$0.0896.3%19.2%
$285.00Jul 17Jul 20$0.1187.0%18.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0696.3%19.2%
$285.00Jul 17Jul 20$0.0887.0%18.6%
$282.50Jul 20Jul 21$0.0919.8%21.3%
$286.00Jul 17Jul 20$0.1377.6%18.3%
$298.00Jul 17Jul 20$0.1349.0%12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.34% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.25$0.75$1.00$293.00$295.000.34%
$293.00Jul 17$0.77$0.27$1.04$291.96$294.040.35%
$295.00Jul 17$0.05$1.56$1.61$293.39$296.610.55%
$292.00Jul 17$1.59$0.09$1.68$290.32$293.680.57%
$296.00Jul 17$0.01$2.51$2.52$293.48$298.520.86%
$291.00Jul 17$2.55$0.04$2.59$288.41$293.590.88%
$294.00Jul 20$1.27$1.74$3.01$290.99$297.011.03%
$295.00Jul 20$0.82$2.29$3.11$291.89$298.111.06%
$293.00Jul 20$1.84$1.31$3.15$289.85$296.151.07%
$296.00Jul 20$0.49$2.96$3.45$292.55$299.451.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$291.00Jul 17$0.05$0.04$0.09$290.91$295.09
$295.00$292.00Jul 17$0.05$0.09$0.14$291.86$295.14
$294.00$291.00Jul 17$0.25$0.04$0.29$290.71$294.29
$295.00$293.00Jul 17$0.05$0.27$0.32$292.68$295.32
$294.00$292.00Jul 17$0.25$0.09$0.34$291.66$294.34
$294.00$293.00Jul 17$0.25$0.27$0.52$292.48$294.52
$298.00$289.00Jul 20$0.15$0.39$0.54$288.46$298.54
$297.00$289.00Jul 20$0.27$0.39$0.66$288.34$297.66
$298.00$290.00Jul 20$0.15$0.54$0.69$289.31$298.69
$297.00$290.00Jul 20$0.27$0.54$0.81$289.19$297.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 512 found (best R:R 37.46, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/270Aug 14$9.49$0.5118.61$245.51$269.49
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
250/255260/275Aug 28$13.64$1.3610.03$241.36$273.64
245/250260/275Aug 28$13.60$1.409.71$236.40$273.60
240/245260/275Aug 28$13.57$1.439.49$231.43$273.57
284/285289/290Jul 23$0.90$0.109.00$284.10$289.90
291/292293/294Jul 23$0.90$0.109.00$291.10$293.90
285/286289/290Jul 27$0.90$0.109.00$285.10$289.90
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.09$4.9154.56
$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. 411 found (best net $-0.01, 384 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-$8.70$6.30
$281.00$288.001:2Jul 27-$1.38$5.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$311.00$302.001:2Jul 28-$0.16$8.84
$266.00$260.001:2Jul 28-$0.02$5.98
$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. 210 found (best yield 2.78%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.160.500.2%2.78%2.95%718
$295.00Aug 28$7.590.480.5%2.59%3.10%1020
$294.00Aug 21$7.360.490.2%2.51%2.68%189518
$296.00Aug 28$7.040.460.9%2.40%3.25%2222
$295.00Aug 21$6.790.480.5%2.31%2.83%1.0K24.2K
$294.00Aug 14$6.510.490.2%2.22%2.39%3437
$297.00Aug 28$6.510.441.2%2.22%3.41%3223
$296.00Aug 21$6.240.460.9%2.13%2.98%2031.4K
$297.50Aug 28$6.260.431.4%2.13%3.50%520
$298.00Aug 28$6.010.421.5%2.05%3.58%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 473,435
Total Puts 975,719
Put/Call Ratio 2.06
Net Difference -502,284

Prior's Put/Call Breakdown

Total Calls 558,848
Total Puts 726,846
Put/Call Ratio 1.30
Net Difference -167,998

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