Tour v345
IWM
iShares Russell 2000 ETF
$293.98 -0.54%
(7/17 14:50) ◀
|
Friday, July 17, 2026 (2:55pm)
January 2026
|
▶ (7/17 15:00)
◀ 7/17 14:55 ▶

Option Volume

Detail
ℹ
Current (07/17 2:55pm) 1,519,820
Calls: 482,412 (32%)
Puts: 1,037,408 (68%)
Prior (07/16) 1,306,749
Calls: 565,736 (43%)
Puts: 741,013 (57%)
Current vs Prior +16.31%
Calls: -14.73% (Calls)
Puts: +40.00% (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 +1.43%
Calls: -18.93%
Puts: +14.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:55pm) $154.78M
Calls: $33.69M (22%)
Puts: $121.09M (78%)
Prior (07/16) $87.85M
Calls: $18.72M (21%)
Puts: $69.13M (79%)
Current vs Prior +76.18%
Calls: +79.94%
Puts: +75.16%
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 +31.24%
Calls: -2.53%
Puts: +45.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:55pm) 2.15
Prior (07/16) 1.31
Current vs Prior +64.18%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +38.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:55pm) 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% | 1.23%0.53% | 1.23%0.53% | 2.24%0.53% | 5.09%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -47.70% | -7.36%-47.71% | -7.36%-47.71% | +5.01%+54.29% | +2.96%
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 -48.78% | -8.26%-16.78% | -9.35%-59.52% | -8.23%-61.06% | -10.47%
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 -47.70% | -7.36%-47.71% | -7.36%-47.71% | +5.01%+54.29% | +2.96%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.59% | 1.47%
Calls: 4.42% | 0.94%
Puts: 4.76% | 2.00%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +52.49% | -47.50%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +83.60% | -51.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($121.09M) vs calls ($33.69M). Elevated premium activity with dollar volume up 76% vs prior. Extreme bearish P/C ratio of 2.15 - heavy put buying. P/C ratio rising 64% - 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
14:55BEARISHBEARISHBEARISH
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 1,024 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.9358.04$57.990.2%--1.0023
$237.00Jul 1756.9357.04$56.990.2%--1.0030
$238.00Jul 1755.9356.04$55.990.2%--1.0080
$239.00Jul 1754.9355.04$54.990.2%21.0021
$240.00Jul 1753.9354.04$53.990.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.9631.08$31.020.4%10.98--
$324.00Aug 2129.9630.08$30.020.4%10.97--
$323.00Aug 2128.9629.09$29.030.4%20.97--
$322.00Aug 2127.9628.09$28.030.5%60.96--
$320.00Aug 2125.9626.09$26.030.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 310.050.06$0.0616.7%10.02363
$320.00Aug 70.050.06$0.0616.7%290.013.8K
$303.00Jul 220.060.07$0.0714.3%1240.03289
$306.00Jul 240.060.07$0.0714.3%7600.031.5K
$301.00Jul 210.070.08$0.0812.5%2160.04243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 200.050.06$0.0616.7%980.03433
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 483 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.9524.06$24.010.5%11.0030
$284.00Jul 2010.0010.11$10.061.1%71.0016
$260.00Jul 2133.9734.09$34.030.4%31.0050
$278.00Jul 2116.0016.12$16.060.7%11.006
$276.00Jul 2218.0618.17$18.120.6%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 172.963.08$3.024.0%4.3K1.004.1K
$298.00Jul 173.964.07$4.022.7%1.5K1.003.2K
$299.00Jul 174.965.07$5.022.2%2.2K1.003.5K
$300.00Jul 175.966.07$6.021.8%8471.002.8K
$301.00Jul 176.967.07$7.021.6%221.0025

Most actively traded options today. High liquidity = easy entry/exit. 1,134 active (total vol 1.5M, top 122.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.080.09$0.0911.1%122.4K0.1624.4K
$296.00Jul 170.010.02$0.0250.0%86.6K0.048.3K
$294.00Jul 170.400.42$0.414.9%53.9K0.502.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 171.101.15$1.134.4%16.5K0.811.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.410.43$0.424.8%116.5K0.5010.3K
$293.00Jul 170.120.13$0.137.7%94.6K0.208.4K
$295.00Jul 171.081.15$1.126.2%70.6K0.8422.9K
$278.00Aug 212.452.47$2.460.8%56.2K0.20176
$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. 127 strikes (avg 687.7%, max 2267.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21460.4%19.4%2267.2%--4.6K
$345.00Jul 17Aug 21425.7%18.0%2265.3%43.7K
$340.00Jul 17Aug 21390.2%17.1%2179.6%81.6K
$335.00Jul 17Aug 28353.8%16.4%2052.4%21.1K
$330.00Jul 17Aug 28316.6%16.5%1822.8%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28537.4%32.6%1547.6%224.0K
$245.00Jul 17Aug 28486.7%31.1%1464.8%213.2K
$250.00Jul 17Aug 28436.7%29.7%1372.5%1921.4K
$255.00Jul 17Aug 28387.3%28.2%1271.5%1954.7K
$260.00Jul 17Aug 28338.4%26.9%1157.7%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 110.11, avg 3.90)

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$0.11$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$0.26$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
$270.00$240.00Jul 30$0.27$29.73$0.27110.11$269.73
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$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. 678 found (best R:R 99.00, avg 2.52)

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$9.85$9.85$0.1565.67$249.85
$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
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
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$8.62$8.62$0.3822.68$302.38
$310.00$301.00Jul 27$8.55$8.55$0.4519.00$301.45
$315.00$308.00Aug 14$6.38$6.38$0.6210.29$308.62
$315.00$312.00Aug 21$2.73$2.73$0.2710.11$312.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Jul 17Jul 21$0.07165.2%24.0%
$284.00Jul 17Jul 20$0.07107.2%19.6%
$285.00Jul 17Jul 20$0.0897.4%18.9%
$299.00Jul 17Jul 20$0.0856.5%12.1%
$276.00Jul 17Jul 22$0.13184.4%26.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0620.6%21.3%
$285.00Jul 17Jul 20$0.0797.4%18.9%
$299.00Jul 17Jul 20$0.0756.5%12.1%
$286.00Jul 17Jul 20$0.1087.5%18.3%
$287.00Jul 17Jul 20$0.1577.6%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.28% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.41$0.42$0.83$293.17$294.830.28%
$295.00Jul 17$0.09$1.12$1.21$293.79$296.210.41%
$293.00Jul 17$1.13$0.13$1.26$291.74$294.260.43%
$292.00Jul 17$2.02$0.05$2.07$289.93$294.070.70%
$296.00Jul 17$0.02$2.04$2.06$293.94$298.060.70%
$295.00Jul 20$1.00$1.98$2.98$292.02$297.981.01%
$294.00Jul 20$1.51$1.50$3.01$290.99$297.011.02%
$291.00Jul 17$3.01$0.03$3.04$287.96$294.041.03%
$297.00Jul 17$0.01$3.02$3.03$293.97$300.031.03%
$296.00Jul 20$0.61$2.60$3.21$292.79$299.211.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.05% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$292.00Jul 17$0.09$0.05$0.14$291.86$295.14
$295.00$293.00Jul 17$0.09$0.13$0.22$292.78$295.22
$294.00$292.00Jul 17$0.41$0.05$0.46$291.54$294.46
$298.00$289.00Jul 20$0.19$0.32$0.51$288.49$298.51
$294.00$293.00Jul 17$0.41$0.13$0.54$292.46$294.54
$298.00$290.00Jul 20$0.19$0.45$0.64$289.36$298.64
$297.00$289.00Jul 20$0.35$0.32$0.67$288.33$297.67
$297.00$290.00Jul 20$0.35$0.45$0.80$289.20$297.80
$298.00$291.00Jul 20$0.19$0.62$0.81$290.19$298.81
$296.00$289.00Jul 20$0.61$0.32$0.93$288.07$296.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 500 found (best R:R 44.45, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
250/255260/275Aug 28$13.70$1.3010.54$241.30$273.70
245/250260/275Aug 28$13.66$1.3410.19$236.34$273.66
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
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
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90

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
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$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$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$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$0.08$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. 409 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-$8.99$6.01
$281.00$288.001:2Jul 27-$1.60$5.40
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
$250.00$245.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 24-$0.02$4.98
$260.00$255.001:2Jul 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 2.85%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.380.510.0%2.85%2.86%718
$295.00Aug 28$7.800.490.3%2.65%3.00%1020
$294.00Aug 21$7.580.510.0%2.58%2.59%189518
$296.00Aug 28$7.240.470.7%2.46%3.15%2222
$295.00Aug 21$7.000.490.3%2.38%2.73%1.1K24.2K
$294.00Aug 14$6.720.510.0%2.29%2.29%3437
$297.00Aug 28$6.710.451.0%2.28%3.31%3223
$296.00Aug 21$6.440.470.7%2.19%2.88%2031.4K
$297.50Aug 28$6.440.441.2%2.19%3.39%520
$298.00Aug 28$6.190.431.4%2.11%3.47%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 482,412
Total Puts 1,037,408
Put/Call Ratio 2.15
Net Difference -554,996

Prior's Put/Call Breakdown

Total Calls 565,736
Total Puts 741,013
Put/Call Ratio 1.31
Net Difference -175,277

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