Tour v345
IWM
iShares Russell 2000 ETF
$293.59 -0.68%
(7/17 15:00) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 15:10)
◀ 7/17 15:05 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 1,572,225
Calls: 493,497 (31%)
Puts: 1,078,728 (69%)
Prior (07/16) 1,363,850
Calls: 571,149 (42%)
Puts: 792,701 (58%)
Current vs Prior +15.28%
Calls: -13.60% (Calls)
Puts: +36.08% (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 +4.93%
Calls: -17.07%
Puts: +19.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $173.98M
Calls: $30.54M (18%)
Puts: $143.43M (82%)
Prior (07/16) $90.47M
Calls: $18.73M (21%)
Puts: $71.74M (79%)
Current vs Prior +92.30%
Calls: +63.05%
Puts: +99.94%
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 +47.52%
Calls: -11.62%
Puts: +72.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 2.19
Prior (07/16) 1.39
Current vs Prior +57.50%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 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 0.49% | 1.24%0.49% | 1.24%0.49% | 2.28%0.49% | 5.12%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -51.69% | -7.24%-51.69% | -7.24%-51.69% | +6.59%+42.55% | +3.57%
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 -52.68% | -8.14%-23.11% | -9.23%-62.60% | -6.85%-64.02% | -9.93%
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 -51.69% | -7.24%-51.69% | -7.24%-51.69% | +6.59%+42.55% | +3.57%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 1.39%
Calls: 3.80% | 1.05%
Puts: 4.69% | 1.73%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +41.20% | -50.36%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +70.00% | -54.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($143.43M) vs calls ($30.54M). Elevated premium activity with dollar volume up 92% vs prior. Extreme bearish P/C ratio of 2.19 - 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
15:05BEARISHBEARISHBEARISH
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 1,051 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.4859.60$59.540.2%101.00554
$235.00Aug 1459.2759.39$59.330.2%51.00--
$235.00Aug 759.0659.18$59.120.2%21.004
$235.00Jul 3058.7758.89$58.830.2%11.00--
$235.00Jul 1758.5158.63$58.570.2%951.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.3731.50$31.440.4%10.98--
$324.00Aug 2130.3730.50$30.440.4%10.97--
$323.00Aug 2129.3729.50$29.440.4%20.97--
$322.00Aug 2128.3728.50$28.440.5%60.96--
$320.00Aug 2126.3726.50$26.440.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 296 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 220.050.06$0.0616.7%1270.03289
$314.00Jul 310.050.06$0.0616.7%10.02363
$320.00Aug 70.050.06$0.0616.7%320.013.8K
$330.00Aug 210.050.06$0.0616.7%1020.017.3K
$306.00Jul 240.060.07$0.0714.3%7600.031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 170.050.06$0.0616.7%51.7K0.1013.1K
$279.00Jul 210.050.06$0.0616.7%600.02157
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 497 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.5423.65$23.600.5%11.0030
$260.00Jul 2133.5633.68$33.620.4%31.0050
$278.00Jul 2115.6015.72$15.660.8%11.006
$276.00Jul 2217.6617.78$17.720.7%--1.00159
$240.00Jul 2453.6753.79$53.730.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 172.382.45$2.422.9%9.9K1.006.6K
$297.00Jul 173.383.49$3.443.2%4.3K1.004.1K
$298.00Jul 174.384.49$4.442.5%1.5K1.003.2K
$299.00Jul 175.385.49$5.442.0%2.2K1.003.5K
$300.00Jul 176.386.48$6.431.6%8491.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,154 active (total vol 1.6M, top 124.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.030.04$0.0425.0%124.3K0.0924.4K
$296.00Jul 170.000.01$0.01100.0%87.4K0.018.3K
$294.00Jul 170.200.22$0.219.5%58.2K0.352.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.770.80$0.793.8%16.7K0.721.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.620.65$0.644.7%118.0K0.6510.3K
$293.00Jul 170.190.20$0.205.0%98.5K0.288.4K
$295.00Jul 171.411.49$1.455.5%70.8K0.9122.9K
$278.00Aug 212.552.60$2.581.9%56.3K0.21176
$290.00Jul 170.010.02$0.0250.0%55.6K0.02128.6K

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 749.9%, max 2450.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21496.0%19.4%2450.1%--4.6K
$345.00Jul 17Aug 21458.9%18.1%2435.0%43.7K
$340.00Jul 17Aug 21420.9%17.2%2346.8%81.6K
$335.00Jul 17Aug 28382.1%16.6%2205.1%21.1K
$330.00Jul 17Aug 28342.3%16.5%1972.7%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21626.8%35.1%1685.9%2.4K19.9K
$240.00Jul 17Aug 28571.7%32.5%1657.2%224.0K
$245.00Jul 17Aug 28517.4%31.1%1566.0%213.2K
$250.00Jul 17Aug 28463.8%29.6%1465.5%1921.4K
$255.00Jul 17Aug 28411.0%28.3%1354.4%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 520 found (best R:R 208.09, avg 4.68)

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
$315.00$317.50Aug 14$0.13$2.37$0.1318.23$315.13
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.11$22.89$0.11208.09$262.89
$268.00$250.00Jul 27$0.10$17.90$0.10179.00$267.90
$270.00$240.00Jul 30$0.31$29.69$0.3195.77$269.69
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 697 found (best R:R 99.00, avg 2.45)

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$4.86$4.86$0.1434.71$315.14
$311.00$302.00Jul 28$8.64$8.64$0.3624.00$302.36
$310.00$301.00Jul 27$8.57$8.57$0.4319.93$301.43
$315.00$312.00Aug 21$2.75$2.75$0.2511.00$312.25
$315.00$308.00Aug 14$6.40$6.40$0.6010.67$308.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.52, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 17Jul 20$0.0764.6%12.8%
$278.00Jul 17Jul 21$0.09173.1%24.3%
$284.00Jul 17Jul 20$0.09110.8%19.6%
$285.00Jul 17Jul 20$0.12100.3%19.0%
$276.00Jul 17Jul 22$0.15193.7%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.06110.8%19.6%
$282.50Jul 20Jul 21$0.0820.8%21.5%
$285.00Jul 17Jul 20$0.09100.3%19.0%
$286.00Jul 17Jul 20$0.1289.7%18.5%
$298.00Jul 17Jul 20$0.1254.0%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 487 found (cheapest 0.29% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.21$0.64$0.85$293.15$294.850.29%
$293.00Jul 17$0.79$0.20$0.99$292.01$293.990.34%
$295.00Jul 17$0.04$1.45$1.49$293.51$296.490.51%
$292.00Jul 17$1.65$0.06$1.71$290.29$293.710.58%
$296.00Jul 17$0.01$2.42$2.43$293.57$298.430.83%
$291.00Jul 17$2.60$0.03$2.63$288.37$293.630.90%
$294.00Jul 20$1.32$1.73$3.05$290.95$297.051.04%
$295.00Jul 20$0.86$2.26$3.12$291.88$298.121.06%
$293.00Jul 20$1.90$1.31$3.21$289.79$296.211.09%
$296.00Jul 20$0.52$2.92$3.44$292.56$299.441.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$292.00Jul 17$0.04$0.06$0.10$291.90$295.10
$295.00$293.00Jul 17$0.04$0.20$0.24$292.76$295.24
$294.00$292.00Jul 17$0.21$0.06$0.27$291.73$294.27
$294.00$293.00Jul 17$0.21$0.20$0.41$292.59$294.41
$298.00$289.00Jul 20$0.16$0.39$0.55$288.45$298.55
$297.00$289.00Jul 20$0.29$0.39$0.68$288.32$297.68
$298.00$290.00Jul 20$0.16$0.54$0.70$289.30$298.70
$297.00$290.00Jul 20$0.29$0.54$0.83$289.17$297.83
$298.00$291.00Jul 20$0.16$0.73$0.89$290.11$298.89
$296.00$289.00Jul 20$0.52$0.39$0.91$288.09$296.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 482 found (best R:R 34.71, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
250/255260/270Aug 14$9.50$0.5019.00$245.50$269.50
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$13.59$1.419.64$236.41$273.59
286/287290/291Jul 22$0.90$0.109.00$286.10$290.90
291/292293/294Jul 22$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
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
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
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 14$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 417 found (best net $-0.01, 390 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-$8.77$6.23
$283.00$290.001:2Jul 30-$1.28$5.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$302.001:2Jul 28-$0.15$8.85
$266.00$260.001:2Jul 28-$0.04$5.96
$240.00$235.001:2Jul 24$0.00$5.00
$250.00$245.001:2Jul 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. 212 found (best yield 2.80%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.220.500.1%2.80%2.94%718
$295.00Aug 28$7.650.480.5%2.61%3.09%1020
$294.00Aug 21$7.410.500.1%2.52%2.66%189518
$296.00Aug 28$7.090.470.8%2.41%3.24%2222
$295.00Aug 21$6.840.480.5%2.33%2.81%1.1K24.2K
$294.00Aug 14$6.570.500.1%2.24%2.38%3437
$297.00Aug 28$6.560.451.2%2.23%3.40%3223
$297.50Aug 28$6.310.441.3%2.15%3.48%520
$296.00Aug 21$6.290.460.8%2.14%2.96%2381.4K
$298.00Aug 28$6.060.431.5%2.06%3.57%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 493,497
Total Puts 1,078,728
Put/Call Ratio 2.19
Net Difference -585,231

Prior's Put/Call Breakdown

Total Calls 571,149
Total Puts 792,701
Put/Call Ratio 1.39
Net Difference -221,552

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