Tour v345
IWM
iShares Russell 2000 ETF
$293.77 -0.62%
(7/17 14:55) ◀
|
Friday, July 17, 2026 (3:00pm)
January 2026
|
▶ (7/17 15:05)
◀ 7/17 15:00 ▶

Option Volume

Detail
ℹ
Current (07/17 3:00pm) 1,557,658
Calls: 487,277 (31%)
Puts: 1,070,381 (69%)
Prior (07/16) 1,351,191
Calls: 568,407 (42%)
Puts: 782,784 (58%)
Current vs Prior +15.28%
Calls: -14.27% (Calls)
Puts: +36.74% (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 +3.95%
Calls: -18.11%
Puts: +18.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:00pm) $168.74M
Calls: $32.05M (19%)
Puts: $136.70M (81%)
Prior (07/16) $93.52M
Calls: $18.06M (19%)
Puts: $75.45M (81%)
Current vs Prior +80.44%
Calls: +77.40%
Puts: +81.17%
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 +43.08%
Calls: -7.27%
Puts: +63.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:00pm) 2.20
Prior (07/16) 1.38
Current vs Prior +59.51%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:00pm) 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 0.50% | 1.24%0.50% | 1.24%0.50% | 2.27%0.50% | 5.11%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -50.70% | -7.04%-50.70% | -7.04%-50.70% | +6.52%+45.45% | +3.44%
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 -51.72% | -7.95%-21.55% | -9.03%-61.84% | -6.90%-63.29% | -10.04%
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 -50.70% | -7.04%-50.70% | -7.04%-50.70% | +6.52%+45.45% | +3.44%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.11% | 1.67%
Calls: 6.45% | 1.49%
Puts: 3.77% | 1.84%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +69.77% | -40.36%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +104.40% | -44.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($136.70M) vs calls ($32.05M). Elevated premium activity with dollar volume up 80% vs prior. Extreme bearish P/C ratio of 2.20 - heavy put buying. P/C ratio rising 60% - 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
15:00BEARISHBEARISHBEARISH
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 1,041 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.7057.81$57.760.2%--1.0023
$237.00Jul 1756.7056.81$56.760.2%--1.0030
$238.00Jul 1755.7055.81$55.760.2%--1.0080
$239.00Jul 1754.7054.81$54.760.2%21.0021
$240.00Jul 1753.7053.81$53.760.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.1931.31$31.250.4%10.98--
$324.00Aug 2130.1830.31$30.240.4%10.97--
$323.00Aug 2129.1829.31$29.240.4%20.97--
$322.00Aug 2128.1828.31$28.240.5%60.96--
$320.00Aug 2126.1826.31$26.240.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.050.06$0.0616.7%123.2K0.1324.4K
$303.00Jul 220.050.06$0.0616.7%1270.03289
$308.00Jul 270.050.06$0.0616.7%300.02388
$314.00Jul 310.050.06$0.0616.7%10.02363
$330.00Aug 210.050.06$0.0616.7%1020.017.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 170.050.06$0.0616.7%51.3K0.0813.1K
$284.00Jul 200.050.06$0.0616.7%980.03433
$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

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
$236.00Jul 1757.7057.81$57.760.2%--1.0023
$237.00Jul 1756.7056.81$56.760.2%--1.0030
$238.00Jul 1755.7055.81$55.760.2%--1.0080
$239.00Jul 1754.7054.81$54.760.2%21.0021
$240.00Jul 1753.7053.81$53.760.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 1720.1920.30$20.250.5%81.00--
$315.00Jul 1721.1921.30$21.250.5%41.00--
$309.00Jul 1715.1915.30$15.250.7%31.001
$310.00Jul 1716.1916.30$16.250.7%281.002
$312.00Jul 1718.1918.30$18.250.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,141 active (total vol 1.5M, top 123.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.050.06$0.0616.7%123.2K0.1324.4K
$296.00Jul 170.010.02$0.0250.0%86.8K0.038.3K
$294.00Jul 170.290.31$0.306.7%55.9K0.442.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.900.96$0.936.5%16.5K0.781.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.520.54$0.533.8%117.4K0.5610.3K
$293.00Jul 170.160.17$0.175.9%96.4K0.228.4K
$295.00Jul 171.251.30$1.273.9%70.7K0.8722.9K
$278.00Aug 212.502.55$2.532.0%56.3K0.21176
$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. 128 strikes (avg 698.6%, max 2335.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21473.7%19.4%2335.8%--4.6K
$345.00Jul 17Aug 21438.1%18.0%2329.3%43.7K
$340.00Jul 17Aug 21401.7%17.2%2240.0%81.6K
$335.00Jul 17Aug 28364.4%16.5%2110.3%21.1K
$330.00Jul 17Aug 28326.2%16.6%1862.5%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28550.3%32.5%1594.0%224.0K
$245.00Jul 17Aug 28498.2%31.0%1505.1%213.2K
$250.00Jul 17Aug 28446.9%29.6%1410.3%1921.4K
$255.00Jul 17Aug 28396.2%28.2%1306.4%1954.7K
$260.00Jul 17Aug 28346.1%26.8%1189.4%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 208.09, avg 4.43)

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$0.12$2.88$0.1224.00$307.12
$307.50$310.00Jul 30$0.12$2.38$0.1219.83$307.62
$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$0.11$22.89$0.11208.09$262.89
$270.00$240.00Jul 30$0.30$29.70$0.3099.00$269.70
$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. 688 found (best R:R 99.00, avg 2.40)

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
$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$4.84$4.84$0.1630.25$315.16
$311.00$302.00Jul 28$8.63$8.63$0.3723.32$302.37
$310.00$301.00Jul 27$8.56$8.56$0.4419.45$301.44
$315.00$312.00Aug 21$2.74$2.74$0.2610.54$312.26
$315.00$308.00Aug 14$6.39$6.39$0.6110.48$308.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05346.1%39.2%
$284.00Jul 17Jul 20$0.08108.6%19.4%
$299.00Jul 17Jul 20$0.0859.5%12.5%
$278.00Jul 17Jul 21$0.09168.2%24.2%
$285.00Jul 17Jul 20$0.1098.5%18.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 17Jul 20$0.0659.5%12.5%
$285.00Jul 17Jul 20$0.0798.5%18.7%
$282.50Jul 20Jul 21$0.0820.4%21.4%
$286.00Jul 17Jul 20$0.1288.4%18.4%
$298.00Jul 17Jul 20$0.1449.3%12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.28% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.30$0.53$0.83$293.17$294.830.28%
$293.00Jul 17$0.93$0.17$1.10$291.90$294.100.37%
$295.00Jul 17$0.06$1.27$1.33$293.67$296.330.45%
$292.00Jul 17$1.81$0.06$1.87$290.13$293.870.64%
$296.00Jul 17$0.02$2.24$2.26$293.74$298.260.77%
$291.00Jul 17$2.79$0.03$2.82$288.18$293.820.96%
$294.00Jul 20$1.41$1.63$3.04$290.96$297.041.03%
$295.00Jul 20$0.93$2.14$3.07$291.93$298.071.05%
$293.00Jul 20$2.01$1.23$3.24$289.76$296.241.10%
$297.00Jul 17$0.01$3.25$3.26$293.74$300.261.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$292.00Jul 17$0.06$0.06$0.12$291.88$295.12
$295.00$293.00Jul 17$0.06$0.17$0.23$292.77$295.23
$294.00$292.00Jul 17$0.30$0.06$0.36$291.64$294.36
$294.00$293.00Jul 17$0.30$0.17$0.47$292.53$294.47
$298.00$289.00Jul 20$0.17$0.36$0.53$288.47$298.53
$297.00$289.00Jul 20$0.32$0.36$0.68$288.32$297.68
$298.00$290.00Jul 20$0.17$0.50$0.67$289.33$298.67
$297.00$290.00Jul 20$0.32$0.50$0.82$289.18$297.82
$298.00$291.00Jul 20$0.17$0.69$0.86$290.14$298.86
$296.00$289.00Jul 20$0.56$0.36$0.92$288.08$296.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 505 found (best R:R 44.45, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/270Aug 14$9.52$0.4819.83$245.48$269.52
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
250/255260/275Aug 28$13.66$1.3410.19$241.34$273.66
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 22$0.90$0.109.00$285.10$289.90
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90
284/285289/290Jul 27$0.90$0.109.00$284.10$289.90
290/291293/294Jul 27$0.90$0.109.00$290.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$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
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$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. 408 found (best net $-0.01, 381 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-$8.89$6.11
$283.00$290.001:2Jul 30-$1.35$5.65
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
$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. 214 found (best yield 2.83%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.310.510.1%2.83%2.91%718
$295.00Aug 28$7.740.490.4%2.63%3.05%1020
$294.00Aug 21$7.510.500.1%2.56%2.63%189518
$296.00Aug 28$7.180.470.8%2.44%3.20%2222
$295.00Aug 21$6.930.490.4%2.36%2.78%1.1K24.2K
$294.00Aug 14$6.660.500.1%2.27%2.35%3437
$297.00Aug 28$6.640.451.1%2.26%3.36%3223
$296.00Aug 21$6.370.460.8%2.17%2.93%2031.4K
$297.50Aug 28$6.380.441.3%2.17%3.44%520
$298.00Aug 28$6.130.431.4%2.09%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 487,277
Total Puts 1,070,381
Put/Call Ratio 2.20
Net Difference -583,104

Prior's Put/Call Breakdown

Total Calls 568,407
Total Puts 782,784
Put/Call Ratio 1.38
Net Difference -214,377

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