Tour v345
IWM
iShares Russell 2000 ETF
$293.11 -0.84%
(7/17 15:10) ◀
|
Friday, July 17, 2026 (3:15pm)
January 2026
|
▶ (7/17 15:25)
◀ 7/17 15:15 ▶

Option Volume

Detail
ℹ
Current (07/17 3:15pm) 1,611,499
Calls: 503,995 (31%)
Puts: 1,107,504 (69%)
Prior (07/16) 1,394,564
Calls: 579,432 (42%)
Puts: 815,132 (58%)
Current vs Prior +15.56%
Calls: -13.02% (Calls)
Puts: +35.87% (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 +7.55%
Calls: -15.30%
Puts: +22.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:15pm) $193.69M
Calls: $28.10M (15%)
Puts: $165.58M (85%)
Prior (07/16) $101.25M
Calls: $17.89M (18%)
Puts: $83.35M (82%)
Current vs Prior +91.30%
Calls: +57.06%
Puts: +98.65%
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 +64.23%
Calls: -18.68%
Puts: +98.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:15pm) 2.20
Prior (07/16) 1.41
Current vs Prior +56.20%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:15pm) 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% | 1.23%0.50% | 1.23%0.50% | 2.26%0.50% | 5.12%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -50.59% | -7.86%-50.60% | -7.86%-50.60% | +5.96%+45.77% | +3.54%
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 -51.61% | -8.75%-21.37% | -9.83%-61.75% | -7.39%-63.21% | -9.96%
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 -50.59% | -7.86%-50.60% | -7.86%-50.60% | +5.96%+45.77% | +3.54%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 1.12%
Calls: 2.08% | 1.23%
Puts: 4.08% | 1.02%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +2.33% | -60.00%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +23.20% | -63.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($165.58M) vs calls ($28.10M). Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (64% higher). Extreme bearish P/C ratio of 2.20 - 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
15:15BEARISHBEARISHBEARISH
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 1,061 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.0359.15$59.090.2%101.00554
$235.00Jul 1758.0458.16$58.100.2%951.00119
$236.00Jul 1757.0457.16$57.100.2%--1.0023
$237.00Jul 1756.0456.16$56.100.2%--1.0030
$238.00Jul 1755.0455.16$55.100.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.8431.96$31.900.4%10.98--
$324.00Aug 2130.8430.97$30.910.4%10.97--
$323.00Aug 2129.8429.97$29.910.4%20.97--
$322.00Aug 2128.8428.97$28.910.4%60.96--
$315.00Jul 1721.8421.96$21.900.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 200.050.06$0.0616.7%6.7K0.052.3K
$301.00Jul 210.050.06$0.0616.7%2290.03243
$306.00Jul 240.050.06$0.0616.7%7600.021.5K
$325.00Aug 140.050.06$0.0616.7%270.01390
$307.00Jul 270.060.07$0.0714.3%70.0333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 200.050.06$0.0616.7%110.03210
$278.00Jul 210.050.06$0.0616.7%5070.02447
$273.00Jul 220.050.06$0.0616.7%--0.0242
$268.00Jul 230.050.06$0.0616.7%--0.01272
$262.00Jul 240.050.06$0.0616.7%40.01179

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 499 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.0623.19$23.130.6%11.0030
$260.00Jul 2133.0833.21$33.140.4%31.0050
$278.00Jul 2115.1415.26$15.200.8%11.006
$276.00Jul 2217.2017.32$17.260.7%--1.00159
$240.00Jul 2453.1953.32$53.260.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 172.842.94$2.893.5%10.0K1.006.6K
$297.00Jul 173.843.95$3.902.8%4.3K1.004.1K
$298.00Jul 174.844.95$4.892.2%1.5K1.003.2K
$299.00Jul 175.845.96$5.902.0%2.2K1.003.5K
$300.00Jul 176.846.96$6.901.7%9011.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,162 active (total vol 1.6M, top 125.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.010.02$0.0250.0%125.7K0.0424.4K
$296.00Jul 170.000.01$0.01100.0%88.2K0.018.3K
$294.00Jul 170.100.11$0.119.1%62.1K0.192.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.470.48$0.482.1%17.3K0.561.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.961.00$0.984.1%119.8K0.8110.3K
$293.00Jul 170.360.37$0.372.7%104.1K0.448.4K
$295.00Jul 171.861.95$1.914.7%71.1K0.9522.9K
$290.00Jul 170.020.03$0.0333.3%57.1K0.04128.6K
$278.00Aug 212.662.71$2.691.9%56.3K0.22176

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 806.7%, max 2624.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21536.3%19.7%2624.0%--4.6K
$345.00Jul 17Aug 21496.5%18.2%2620.6%43.7K
$340.00Jul 17Aug 21455.8%16.8%2618.6%91.6K
$335.00Jul 17Aug 28414.2%16.8%2372.0%21.1K
$330.00Jul 17Aug 28371.6%16.7%2121.8%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21667.8%35.4%1787.7%2.5K19.9K
$240.00Jul 17Aug 28608.7%32.7%1762.6%424.0K
$245.00Jul 17Aug 28550.5%31.2%1665.0%213.2K
$250.00Jul 17Aug 28493.0%29.7%1560.9%1921.4K
$255.00Jul 17Aug 28436.3%28.2%1444.6%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 190.67, avg 4.61)

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$0.11$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$0.12$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$0.34$29.66$0.3487.24$269.66
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 700 found (best R:R 89.91, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.89$9.89$0.1189.91$259.89
$235.00$272.00Jul 30$36.52$36.52$0.4876.08$271.52
$240.00$250.00Aug 14$9.83$9.83$0.1757.82$249.83
$278.00$282.50Jul 21$4.40$4.40$0.1044.00$282.40
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
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$8.71$8.71$0.2930.03$302.29
$310.00$301.00Jul 27$8.66$8.66$0.3425.47$301.34
$315.00$312.00Aug 21$2.77$2.77$0.2312.04$312.23
$315.00$308.00Aug 14$6.45$6.45$0.5511.73$308.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Jul 17Jul 21$0.10180.9%24.5%
$284.00Jul 17Jul 20$0.11113.9%19.8%
$298.00Jul 17Jul 20$0.1163.2%12.7%
$285.00Jul 17Jul 20$0.13102.5%19.1%
$240.00Jul 17Jul 24$0.16608.7%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.06125.1%20.5%
$284.00Jul 17Jul 20$0.08113.9%19.8%
$282.50Jul 20Jul 21$0.0920.8%21.7%
$298.00Jul 17Jul 20$0.1063.2%12.7%
$307.00Jul 24Jul 31$0.1015.4%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 489 found (cheapest 0.29% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 17$0.48$0.37$0.85$292.15$293.850.29%
$294.00Jul 17$0.11$0.98$1.09$292.91$295.090.37%
$292.00Jul 17$1.23$0.11$1.34$290.66$293.340.46%
$295.00Jul 17$0.02$1.91$1.93$293.07$296.930.66%
$291.00Jul 17$2.16$0.04$2.20$288.80$293.200.75%
$296.00Jul 17$0.01$2.89$2.90$293.10$298.900.99%
$294.00Jul 20$1.11$1.97$3.08$290.92$297.081.05%
$293.00Jul 20$1.63$1.50$3.13$289.87$296.131.07%
$290.00Jul 17$3.14$0.03$3.17$286.83$293.171.08%
$295.00Jul 20$0.70$2.57$3.27$291.73$298.271.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.05% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$291.00Jul 17$0.11$0.04$0.15$290.85$294.15
$294.00$292.00Jul 17$0.11$0.11$0.22$291.78$294.22
$294.00$293.00Jul 17$0.11$0.37$0.48$292.52$294.48
$298.00$289.00Jul 20$0.12$0.47$0.59$288.41$298.59
$297.00$289.00Jul 20$0.22$0.47$0.69$288.31$297.69
$298.00$290.00Jul 20$0.12$0.64$0.76$289.24$298.76
$297.00$290.00Jul 20$0.22$0.64$0.86$289.14$297.86
$296.00$289.00Jul 20$0.41$0.47$0.88$288.12$296.88
$298.00$291.00Jul 20$0.12$0.86$0.98$290.02$298.98
$296.00$290.00Jul 20$0.41$0.64$1.05$288.95$297.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 500 found (best R:R 18.23, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.48$0.5218.23$245.52$269.48
265/270275/280Aug 28$4.57$0.4310.63$265.43$279.57
250/255260/275Aug 28$13.61$1.399.79$241.39$273.61
245/250260/275Aug 28$13.56$1.449.42$236.44$273.56
240/245260/275Aug 28$13.53$1.479.20$231.47$273.53
285/286289/290Jul 21$0.90$0.109.00$285.10$289.90
284/285288/289Jul 22$0.90$0.109.00$284.10$288.90
284/285288/289Jul 27$0.90$0.109.00$284.10$288.90
288/289291/292Jul 27$0.90$0.109.00$288.10$291.90
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. 132 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
$283.00$285.00$287.00Jul 22$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$250.00$255.00$260.00Aug 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. 415 found (best net $-0.01, 388 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$1.96$9.04
$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-$8.42$6.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$311.00$302.001:2Jul 28-$0.49$8.51
$266.00$260.001:2Jul 28-$0.04$5.96
$250.00$245.001:2Jul 24-$0.01$4.99
$240.00$235.001:2Jul 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. 205 found (best yield 2.72%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$7.970.490.3%2.72%3.02%718
$295.00Aug 28$7.410.480.6%2.53%3.17%1020
$294.00Aug 21$7.170.490.3%2.45%2.75%192518
$296.00Aug 28$6.870.461.0%2.34%3.33%2222
$295.00Aug 21$6.610.470.6%2.26%2.90%1.1K24.2K
$297.00Aug 28$6.350.441.3%2.17%3.49%3223
$294.00Aug 14$6.330.490.3%2.16%2.46%3437
$297.50Aug 28$6.100.431.5%2.08%3.58%520
$296.00Aug 21$6.070.451.0%2.07%3.06%2501.4K
$298.00Aug 28$5.850.421.7%2.00%3.66%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 503,995
Total Puts 1,107,504
Put/Call Ratio 2.20
Net Difference -603,509

Prior's Put/Call Breakdown

Total Calls 579,432
Total Puts 815,132
Put/Call Ratio 1.41
Net Difference -235,700

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