Tour v345
IWM
iShares Russell 2000 ETF
$293.71 -0.64%
(7/17 14:45) ◀
|
Friday, July 17, 2026 (2:50pm)
January 2026
|
▶ (7/17 14:55)
◀ 7/17 14:50 ▶

Option Volume

Detail
ℹ
Current (07/17 2:50pm) 1,513,163
Calls: 478,978 (32%)
Puts: 1,034,185 (68%)
Prior (07/16) 1,290,658
Calls: 560,652 (43%)
Puts: 730,006 (57%)
Current vs Prior +17.24%
Calls: -14.57% (Calls)
Puts: +41.67% (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 +0.99%
Calls: -19.51%
Puts: +14.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:50pm) $160.77M
Calls: $31.28M (19%)
Puts: $129.49M (81%)
Prior (07/16) $84.31M
Calls: $18.65M (22%)
Puts: $65.66M (78%)
Current vs Prior +90.69%
Calls: +67.73%
Puts: +97.21%
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 +36.32%
Calls: -9.51%
Puts: +55.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:50pm) 2.16
Prior (07/16) 1.30
Current vs Prior +65.82%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +39.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:50pm) 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 0.51% | 1.23%0.51% | 1.23%0.51% | 2.24%0.51% | 5.09%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -49.00% | -7.79%-49.01% | -7.79%-49.01% | +5.11%+50.45% | +3.05%
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 -50.06% | -8.69%-18.85% | -9.76%-60.52% | -8.14%-62.03% | -10.38%
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 -49.00% | -7.79%-49.01% | -7.79%-49.01% | +5.11%+50.45% | +3.05%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 1.17%
Calls: 5.43% | 0.51%
Puts: 1.69% | 1.83%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +18.27% | -58.21%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +42.40% | -61.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($129.49M) vs calls ($31.28M). Elevated premium activity with dollar volume up 91% vs prior. Extreme bearish P/C ratio of 2.16 - heavy put buying. P/C ratio rising 66% - 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
14:50BEARISHBEARISHBEARISH
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 1,048 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.6159.73$59.670.2%101.00554
$235.00Jul 1758.6558.77$58.710.2%951.00119
$236.00Jul 1757.6557.77$57.710.2%--1.0023
$237.00Jul 1756.6556.77$56.710.2%--1.0030
$238.00Jul 1755.6555.77$55.710.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.2331.35$31.290.4%10.98--
$324.00Aug 2130.2330.35$30.290.4%10.97--
$323.00Aug 2129.2329.35$29.290.4%20.97--
$322.00Aug 2128.2328.36$28.300.5%60.96--
$320.00Aug 2126.2326.36$26.300.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 310 found (avg $0.41, 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
$320.00Aug 70.050.06$0.0616.7%290.013.8K
$330.00Aug 210.050.06$0.0616.7%1020.017.3K
$295.00Jul 170.060.07$0.0714.3%121.7K0.1224.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 200.050.06$0.0616.7%980.03433
$275.00Jul 220.050.06$0.0616.7%1020.02153
$269.00Jul 230.050.06$0.0616.7%200.01214
$270.00Jul 230.050.06$0.0616.7%60.0158
$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. 489 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.6823.79$23.740.5%11.0030
$284.00Jul 209.749.85$9.801.1%71.0016
$260.00Jul 2133.7033.82$33.760.4%31.0050
$278.00Jul 2115.7415.86$15.800.8%11.006
$276.00Jul 2217.7917.91$17.850.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 173.243.34$3.293.0%4.2K1.004.1K
$298.00Jul 174.244.34$4.292.3%1.5K1.003.2K
$299.00Jul 175.235.34$5.292.1%2.2K1.003.5K
$300.00Jul 176.236.35$6.291.9%8471.002.8K
$301.00Jul 177.237.35$7.291.6%221.0025

Most actively traded options today. High liquidity = easy entry/exit. 1,142 active (total vol 1.5M, top 121.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.060.07$0.0714.3%121.7K0.1224.4K
$296.00Jul 170.010.02$0.0250.0%86.5K0.038.3K
$294.00Jul 170.300.31$0.313.2%52.4K0.412.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.890.94$0.925.4%16.4K0.731.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.580.59$0.591.7%116.2K0.5910.3K
$293.00Jul 170.200.21$0.214.8%93.4K0.278.4K
$295.00Jul 171.301.38$1.346.0%70.6K0.8822.9K
$278.00Aug 212.502.53$2.511.2%56.2K0.21176
$290.00Jul 170.010.02$0.0250.0%52.3K0.02128.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 671.3%, max 2192.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21445.8%19.4%2192.4%--4.6K
$345.00Jul 17Aug 21412.3%18.1%2183.8%43.7K
$340.00Jul 17Aug 21378.1%17.1%2106.1%81.6K
$335.00Jul 17Aug 28343.1%16.5%1977.3%21.1K
$330.00Jul 17Aug 28307.3%16.7%1744.6%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21565.8%35.0%1515.1%38719.9K
$240.00Jul 17Aug 28516.1%32.5%1487.2%224.0K
$245.00Jul 17Aug 28467.2%31.0%1407.2%213.2K
$250.00Jul 17Aug 28419.0%29.5%1318.1%1921.4K
$255.00Jul 17Aug 28371.4%28.2%1218.5%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 4.23)

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$0.11$2.39$0.1121.73$307.61
$320.00$325.00Aug 28$0.27$4.73$0.2717.52$320.27
$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
$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
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85

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 2.48)

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
$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$4.88$4.88$0.1240.67$315.12
$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$308.00Aug 14$6.40$6.40$0.6010.67$308.60
$315.00$312.00Aug 21$2.74$2.74$0.2610.54$312.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.08101.1%19.2%
$299.00Jul 17Jul 20$0.0856.9%12.5%
$278.00Jul 17Jul 21$0.09157.2%24.1%
$285.00Jul 17Jul 20$0.1091.6%18.5%
$276.00Jul 17Jul 22$0.14175.7%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 17Jul 20$0.0656.9%12.5%
$285.00Jul 17Jul 20$0.0791.6%18.5%
$282.50Jul 20Jul 21$0.0720.2%21.1%
$286.00Jul 17Jul 20$0.1182.1%18.2%
$307.00Jul 24Jul 31$0.1315.3%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.31% of stock, avg 5.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.31$0.59$0.90$293.10$294.900.31%
$293.00Jul 17$0.92$0.21$1.13$291.87$294.130.38%
$295.00Jul 17$0.07$1.34$1.41$293.59$296.410.48%
$292.00Jul 17$1.79$0.07$1.86$290.14$293.860.63%
$296.00Jul 17$0.02$2.30$2.32$293.68$298.320.79%
$291.00Jul 17$2.74$0.03$2.77$288.23$293.770.94%
$294.00Jul 20$1.37$1.64$3.01$290.99$297.011.02%
$295.00Jul 20$0.89$2.16$3.05$291.95$298.051.04%
$293.00Jul 20$1.97$1.23$3.20$289.80$296.201.09%
$297.00Jul 17$0.01$3.29$3.30$293.70$300.301.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$292.00Jul 17$0.07$0.07$0.14$291.86$295.14
$295.00$293.00Jul 17$0.07$0.21$0.28$292.72$295.28
$294.00$292.00Jul 17$0.31$0.07$0.38$291.62$294.38
$294.00$293.00Jul 17$0.31$0.21$0.52$292.48$294.52
$298.00$289.00Jul 20$0.17$0.35$0.52$288.48$298.52
$297.00$289.00Jul 20$0.31$0.35$0.66$288.34$297.66
$298.00$290.00Jul 20$0.17$0.49$0.66$289.34$298.66
$297.00$290.00Jul 20$0.31$0.49$0.80$289.20$297.80
$298.00$291.00Jul 20$0.17$0.68$0.85$290.15$298.85
$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. 481 found (best R:R 11.50, avg credit $1.03)

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$13.63$1.379.95$236.37$273.63
287/288290/291Jul 21$0.90$0.109.00$287.10$290.90
285/286289/290Jul 22$0.90$0.109.00$285.10$289.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
285/286289/290Jul 23$0.90$0.109.00$285.10$289.90
285/286289/290Jul 27$0.90$0.109.00$285.10$289.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
288/289291/292Jul 28$0.90$0.109.00$288.10$291.90

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
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$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. 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-$8.82$6.18
$281.00$288.001:2Jul 27-$1.45$5.55
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 2.82%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.270.500.1%2.82%2.91%718
$295.00Aug 28$7.690.490.4%2.62%3.06%1020
$294.00Aug 21$7.460.500.1%2.54%2.64%189518
$296.00Aug 28$7.140.470.8%2.43%3.21%2222
$295.00Aug 21$6.880.480.4%2.34%2.78%1.1K24.2K
$294.00Aug 14$6.610.500.1%2.25%2.35%3437
$297.00Aug 28$6.610.451.1%2.25%3.37%3223
$296.00Aug 21$6.330.460.8%2.16%2.93%2031.4K
$297.50Aug 28$6.350.441.3%2.16%3.45%520
$298.00Aug 28$6.090.431.5%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 478,978
Total Puts 1,034,185
Put/Call Ratio 2.16
Net Difference -555,207

Prior's Put/Call Breakdown

Total Calls 560,652
Total Puts 730,006
Put/Call Ratio 1.30
Net Difference -169,354

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