Tour v345
IWM
iShares Russell 2000 ETF
$293.30 -0.77%
(7/17 15:05) ◀
|
Friday, July 17, 2026 (3:10pm)
January 2026
|
▶ (7/17 15:15)
◀ 7/17 15:10 ▶

Option Volume

Detail
ℹ
Current (07/17 3:10pm) 1,595,331
Calls: 499,904 (31%)
Puts: 1,095,427 (69%)
Prior (07/16) 1,379,656
Calls: 574,934 (42%)
Puts: 804,722 (58%)
Current vs Prior +15.63%
Calls: -13.05% (Calls)
Puts: +36.12% (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 +6.47%
Calls: -15.99%
Puts: +21.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:10pm) $185.54M
Calls: $28.87M (16%)
Puts: $156.67M (84%)
Prior (07/16) $100.08M
Calls: $17.54M (18%)
Puts: $82.54M (82%)
Current vs Prior +85.40%
Calls: +64.60%
Puts: +89.82%
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 +57.33%
Calls: -16.46%
Puts: +87.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:10pm) 2.19
Prior (07/16) 1.40
Current vs Prior +56.56%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:10pm) 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 0.48% | 1.23%0.48% | 1.23%0.48% | 2.26%0.48% | 5.11%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -52.32% | -7.40%-52.32% | -7.40%-52.32% | +6.05%+40.68% | +3.40%
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 -53.30% | -8.31%-24.12% | -9.39%-63.09% | -7.31%-64.49% | -10.08%
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 -52.32% | -7.40%-52.32% | -7.40%-52.32% | +6.05%+40.68% | +3.40%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.93% | 1.08%
Calls: 3.45% | 0.57%
Puts: 2.41% | 1.60%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -2.66% | -61.43%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +17.20% | -64.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($156.67M) vs calls ($28.87M). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (57% higher). Extreme bearish P/C ratio of 2.19 - heavy put buying.

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
15:10BEARISHBEARISHBEARISH
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 1,057 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.2358.34$58.290.2%951.00119
$236.00Jul 1757.2357.34$57.290.2%--1.0023
$237.00Jul 1756.2356.34$56.290.2%--1.0030
$238.00Jul 1755.2355.34$55.290.2%--1.0080
$239.00Jul 1754.2354.34$54.290.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.6531.78$31.720.4%10.98--
$324.00Aug 2130.6530.78$30.720.4%10.97--
$323.00Aug 2129.6529.79$29.720.5%20.97--
$320.00Aug 2126.6526.78$26.720.5%10.9551
$322.00Aug 2128.6528.79$28.720.5%60.96--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 240.050.06$0.0616.7%7600.021.5K
$325.00Aug 140.050.06$0.0616.7%270.01390
$330.00Aug 210.050.06$0.0616.7%1020.017.3K
$299.00Jul 200.060.07$0.0714.3%6.6K0.052.3K
$304.00Jul 230.060.07$0.0714.3%2670.0373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 210.050.06$0.0616.7%600.02157
$273.00Jul 220.050.06$0.0616.7%--0.0242
$274.00Jul 220.050.06$0.0616.7%40.0241
$268.00Jul 230.050.06$0.0616.7%--0.01272
$263.00Jul 240.050.06$0.0616.7%--0.01227

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
$235.00Jul 1758.2358.34$58.290.2%951.00119
$236.00Jul 1757.2357.34$57.290.2%--1.0023
$237.00Jul 1756.2356.34$56.290.2%--1.0030
$238.00Jul 1755.2355.34$55.290.2%--1.0080
$239.00Jul 1754.2354.34$54.290.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 1720.6620.77$20.720.5%81.00--
$315.00Jul 1721.6621.77$21.720.5%41.00--
$309.00Jul 1715.6615.77$15.720.7%31.001
$310.00Jul 1716.6616.77$16.720.7%281.002
$312.00Jul 1718.6618.77$18.720.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,158 active (total vol 1.6M, top 125.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.010.02$0.0250.0%125.3K0.0424.4K
$296.00Jul 170.000.01$0.01100.0%88.2K0.018.3K
$294.00Jul 170.130.14$0.147.1%60.4K0.252.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.570.59$0.583.4%16.9K0.621.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.820.84$0.832.4%119.2K0.7510.3K
$293.00Jul 170.280.29$0.293.4%101.2K0.388.4K
$295.00Jul 171.681.75$1.724.1%70.9K0.9622.9K
$290.00Jul 170.020.03$0.0333.3%56.9K0.03128.6K
$278.00Aug 212.612.65$2.631.5%56.3K0.21176

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 776.9%, max 2518.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21513.7%19.6%2518.3%--4.6K
$345.00Jul 17Aug 21475.4%18.2%2514.3%43.7K
$340.00Jul 17Aug 21436.3%17.3%2420.6%81.6K
$335.00Jul 17Aug 28399.4%16.7%2294.8%21.1K
$330.00Jul 17Aug 28358.1%16.6%2052.3%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21648.2%35.1%1746.8%2.4K19.9K
$240.00Jul 17Aug 28586.4%32.6%1701.2%224.0K
$245.00Jul 17Aug 28530.4%31.0%1608.5%213.2K
$250.00Jul 17Aug 28475.2%29.6%1506.1%1921.4K
$255.00Jul 17Aug 28420.7%28.2%1392.4%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 190.67, avg 4.73)

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$0.10$2.40$0.1024.00$307.60
$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$0.12$22.88$0.12190.67$262.88
$268.00$250.00Jul 27$0.10$17.90$0.10179.00$267.90
$270.00$240.00Jul 30$0.33$29.67$0.3389.91$269.67
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$245.00$240.00Aug 28$0.10$4.90$0.1049.00$244.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 698 found (best R:R 89.91, avg 2.36)

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$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 14$4.87$4.87$0.1337.46$254.87
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
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$8.69$8.69$0.3128.03$302.31
$310.00$301.00Jul 27$8.63$8.63$0.3723.32$301.37
$315.00$308.00Aug 14$6.44$6.44$0.5611.50$308.56
$315.00$312.00Aug 21$2.76$2.76$0.2411.50$312.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.52, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.06369.7%38.7%
$299.00Jul 17Jul 20$0.0669.7%12.6%
$278.00Jul 17Jul 21$0.09176.8%24.0%
$284.00Jul 17Jul 20$0.10111.2%19.6%
$298.00Jul 17Jul 20$0.1258.9%12.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.07111.2%19.6%
$298.00Jul 17Jul 20$0.0958.9%12.7%
$282.50Jul 20Jul 21$0.0920.4%21.7%
$285.00Jul 17Jul 20$0.10100.3%19.0%
$307.00Jul 24Jul 31$0.1215.2%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 487 found (cheapest 0.30% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 17$0.58$0.29$0.87$292.13$293.870.30%
$294.00Jul 17$0.14$0.83$0.97$293.03$294.970.33%
$292.00Jul 17$1.39$0.09$1.48$290.52$293.480.50%
$295.00Jul 17$0.02$1.72$1.74$293.26$296.740.59%
$291.00Jul 17$2.34$0.04$2.38$288.62$293.380.81%
$296.00Jul 17$0.01$2.72$2.73$293.27$298.730.93%
$294.00Jul 20$1.19$1.88$3.07$290.93$297.071.05%
$293.00Jul 20$1.74$1.42$3.16$289.84$296.161.08%
$295.00Jul 20$0.76$2.44$3.20$291.80$298.201.09%
$290.00Jul 17$3.32$0.03$3.35$286.65$293.351.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.06% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$291.00Jul 17$0.14$0.04$0.18$290.82$294.18
$294.00$292.00Jul 17$0.14$0.09$0.23$291.77$294.23
$294.00$293.00Jul 17$0.14$0.29$0.43$292.57$294.43
$298.00$289.00Jul 20$0.13$0.43$0.56$288.44$298.56
$297.00$289.00Jul 20$0.25$0.43$0.68$288.32$297.68
$298.00$290.00Jul 20$0.13$0.60$0.73$289.27$298.73
$297.00$290.00Jul 20$0.25$0.60$0.85$289.15$297.85
$296.00$289.00Jul 20$0.45$0.43$0.88$288.12$296.88
$298.00$291.00Jul 20$0.13$0.81$0.94$290.06$298.94
$296.00$290.00Jul 20$0.45$0.60$1.05$288.95$297.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 498 found (best R:R 37.46, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/270Aug 14$9.48$0.5218.23$245.52$269.48
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
250/255260/275Aug 28$13.62$1.389.87$241.38$273.62
245/250260/275Aug 28$13.57$1.439.49$236.43$273.57
240/245260/275Aug 28$13.53$1.479.20$231.47$273.53
289/290291/292Jul 20$0.90$0.109.00$289.10$291.90
287/288290/291Jul 23$0.90$0.109.00$287.10$290.90
284/285289/290Jul 27$0.90$0.109.00$284.10$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. 141 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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$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$0.09$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. 412 found (best net $-0.01, 387 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-$8.56$6.44
$283.00$290.001:2Jul 30-$1.12$5.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$311.00$302.001:2Jul 28-$0.34$8.66
$266.00$260.001:2Jul 28-$0.03$5.97
$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. 205 found (best yield 2.74%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.050.490.2%2.74%2.98%718
$295.00Aug 28$7.500.480.6%2.56%3.14%1020
$294.00Aug 21$7.260.490.2%2.48%2.71%192518
$296.00Aug 28$6.950.460.9%2.37%3.29%2222
$295.00Aug 21$6.690.470.6%2.28%2.86%1.1K24.2K
$294.00Aug 14$6.410.490.2%2.19%2.42%3437
$297.00Aug 28$6.430.441.3%2.19%3.45%3223
$296.00Aug 21$6.150.450.9%2.10%3.02%2491.4K
$297.50Aug 28$6.170.431.4%2.10%3.54%520
$298.00Aug 28$5.930.421.6%2.02%3.62%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 499,904
Total Puts 1,095,427
Put/Call Ratio 2.19
Net Difference -595,523

Prior's Put/Call Breakdown

Total Calls 574,934
Total Puts 804,722
Put/Call Ratio 1.40
Net Difference -229,788

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