Tour v345
IWM
iShares Russell 2000 ETF
$293.03 -0.87%
(7/17 15:15) ◀
|
Friday, July 17, 2026 (3:25pm)
January 2026
|
▶ (7/17 15:26)
◀ 7/17 15:25 ▶

Option Volume

Detail
ℹ
Current (07/17 3:25pm) 1,637,369
Calls: 512,882 (31%)
Puts: 1,124,487 (69%)
Prior (07/16) 1,421,496
Calls: 586,869 (41%)
Puts: 834,627 (59%)
Current vs Prior +15.19%
Calls: -12.61% (Calls)
Puts: +34.73% (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 +9.27%
Calls: -13.81%
Puts: +24.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:25pm) $200.49M
Calls: $28.72M (14%)
Puts: $171.77M (86%)
Prior (07/16) $102.05M
Calls: $18.36M (18%)
Puts: $83.69M (82%)
Current vs Prior +96.45%
Calls: +56.41%
Puts: +105.23%
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 +70.00%
Calls: -16.90%
Puts: +106.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:25pm) 2.19
Prior (07/16) 1.42
Current vs Prior +54.16%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:25pm) 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 0.47% | 1.24%0.47% | 1.24%0.47% | 2.29%0.47% | 5.16%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -52.95% | -6.81%-52.95% | -6.80%-52.95% | +7.11%+38.84% | +4.46%
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 -53.92% | -7.71%-25.11% | -8.80%-63.57% | -6.39%-64.96% | -9.15%
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 -52.95% | -6.81%-52.95% | -6.80%-52.95% | +7.11%+38.84% | +4.46%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 1.60%
Calls: 2.56% | 1.24%
Puts: 5.00% | 1.97%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +25.58% | -42.86%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +51.20% | -47.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($171.77M) vs calls ($28.72M). Elevated premium activity with dollar volume up 96% vs prior. Dollar volume significantly above 7-day average (70% 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
15:25BEARISHBEARISHBEARISH
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 1,048 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1757.9858.09$58.040.2%951.00119
$236.00Jul 1756.9857.09$57.040.2%--1.0023
$237.00Jul 1755.9856.09$56.040.2%--1.0030
$238.00Jul 1754.9855.09$55.040.2%--1.0080
$235.00Aug 2158.9759.09$59.030.2%101.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.9132.03$31.970.4%10.98--
$324.00Aug 2130.9131.03$30.970.4%10.97--
$323.00Aug 2129.9130.03$29.970.4%20.97--
$322.00Aug 2128.9129.03$28.970.4%60.97--
$315.00Jul 1721.9122.02$21.970.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 286 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 310.050.06$0.0616.7%10.02363
$294.00Jul 170.060.07$0.0714.3%64.4K0.142.3K
$299.00Jul 200.060.07$0.0714.3%6.7K0.042.3K
$301.00Jul 210.060.07$0.0714.3%2290.04243
$307.00Jul 270.060.07$0.0714.3%70.0333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 200.050.06$0.0616.7%8060.03507
$278.00Jul 210.050.06$0.0616.7%1.0K0.02447
$272.00Jul 220.050.06$0.0616.7%--0.0136
$262.00Jul 240.050.06$0.0616.7%40.01179
$263.00Jul 240.050.06$0.0616.7%--0.01227

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 501 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.0023.12$23.060.5%11.0030
$260.00Jul 2133.0233.14$33.080.4%31.0050
$278.00Jul 2115.0815.20$15.140.8%11.006
$276.00Jul 2217.1417.26$17.200.7%--1.00159
$240.00Jul 2453.1353.25$53.190.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 172.913.00$2.963.0%10.0K1.006.6K
$297.00Jul 173.914.00$3.962.3%4.3K1.004.1K
$298.00Jul 174.915.03$4.972.4%1.5K1.003.2K
$299.00Jul 175.916.02$5.971.8%2.2K1.003.5K
$300.00Jul 176.917.00$6.961.3%9121.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,167 active (total vol 1.6M, top 126.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.010.02$0.0250.0%126.8K0.0424.4K
$296.00Jul 170.000.01$0.01100.0%88.3K0.018.3K
$294.00Jul 170.060.07$0.0714.3%64.4K0.142.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.380.39$0.392.6%18.4K0.531.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.981.03$1.005.0%120.4K0.8610.3K
$293.00Jul 170.340.35$0.352.9%107.8K0.478.4K
$295.00Jul 171.922.00$1.964.1%71.5K0.9622.9K
$290.00Jul 170.010.02$0.0250.0%57.3K0.03128.6K
$278.00Aug 212.722.76$2.741.5%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 886.2%, max 2884.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21588.3%19.7%2884.0%--4.6K
$345.00Jul 17Aug 21544.7%18.3%2880.6%43.7K
$340.00Jul 17Aug 21500.2%17.4%2771.7%91.6K
$335.00Jul 17Aug 28454.6%16.8%2607.7%21.1K
$330.00Jul 17Aug 28407.9%16.8%2333.8%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21730.8%35.5%1960.7%2.5K19.9K
$240.00Jul 17Aug 28666.0%32.8%1931.1%424.0K
$245.00Jul 17Aug 28602.2%31.2%1829.6%213.2K
$250.00Jul 17Aug 28539.2%29.8%1710.5%1921.4K
$255.00Jul 17Aug 28477.1%28.4%1582.5%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 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.12$4.88$0.1240.67$325.12
$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$0.13$2.37$0.1318.23$315.13
$305.00$307.00Jul 29$0.14$1.86$0.1413.29$305.14
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$0.11$17.89$0.11162.64$267.89
$270.00$240.00Jul 30$0.35$29.65$0.3584.71$269.65
$245.00$240.00Aug 28$0.10$4.90$0.1049.00$244.90
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 705 found (best R:R 82.33, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.88$9.88$0.1282.33$259.88
$235.00$272.00Jul 30$36.51$36.51$0.4974.51$271.51
$240.00$250.00Aug 14$9.83$9.83$0.1757.82$249.83
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$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$8.70$8.70$0.3029.00$302.30
$310.00$301.00Jul 27$8.65$8.65$0.3524.71$301.35
$315.00$312.00Aug 21$2.77$2.77$0.2312.04$312.23
$315.00$308.00Aug 14$6.44$6.44$0.5611.50$308.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 17Jul 20$0.0682.6%13.1%
$283.00Jul 17Jul 20$0.09136.1%20.4%
$278.00Jul 17Jul 21$0.10197.2%24.4%
$284.00Jul 17Jul 20$0.11123.8%19.9%
$298.00Jul 17Jul 20$0.1170.3%13.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.06136.1%20.4%
$284.00Jul 17Jul 20$0.08123.8%19.9%
$298.00Jul 17Jul 20$0.0970.3%13.0%
$282.50Jul 20Jul 21$0.1020.7%21.9%
$285.00Jul 17Jul 20$0.11111.3%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.25% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 17$0.39$0.35$0.74$292.26$293.740.25%
$294.00Jul 17$0.07$1.00$1.07$292.93$295.070.37%
$292.00Jul 17$1.15$0.10$1.25$290.75$293.250.43%
$295.00Jul 17$0.02$1.96$1.98$293.02$296.980.68%
$291.00Jul 17$2.08$0.03$2.11$288.89$293.110.72%
$296.00Jul 17$0.01$2.96$2.97$293.03$298.971.01%
$290.00Jul 17$3.06$0.02$3.08$286.92$293.081.05%
$294.00Jul 20$1.09$2.03$3.12$290.88$297.121.06%
$293.00Jul 20$1.61$1.55$3.16$289.84$296.161.08%
$295.00Jul 20$0.69$2.63$3.32$291.68$298.321.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.06% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 17$0.07$0.10$0.17$291.83$294.17
$294.00$293.00Jul 17$0.07$0.35$0.42$292.58$294.42
$298.00$289.00Jul 20$0.12$0.49$0.61$288.39$298.61
$297.00$289.00Jul 20$0.23$0.49$0.72$288.28$297.72
$298.00$290.00Jul 20$0.12$0.67$0.79$289.21$298.79
$296.00$289.00Jul 20$0.41$0.49$0.90$288.10$296.90
$297.00$290.00Jul 20$0.23$0.67$0.90$289.10$297.90
$298.00$291.00Jul 20$0.12$0.90$1.02$289.98$299.02
$296.00$290.00Jul 20$0.41$0.67$1.08$288.92$297.08
$297.00$291.00Jul 20$0.23$0.90$1.13$289.87$298.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 503 found (best R:R 37.46, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/270Aug 14$9.45$0.5517.18$245.55$269.45
260/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
255/260270/276Aug 14$5.49$0.5110.76$254.51$275.49
265/270276/281Aug 14$4.53$0.479.64$265.47$280.53
250/255270/276Aug 14$5.43$0.579.53$249.57$275.43
250/255260/275Aug 28$13.56$1.449.42$241.44$273.56
245/250260/275Aug 28$13.52$1.489.14$236.48$273.52
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$283.00$285.00$287.00Jul 22$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$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
$260.00$265.00$270.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 411 found (best net $-0.01, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$1.95$9.05
$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-$8.47$6.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$311.00$302.001:2Jul 28-$0.57$8.43
$266.00$260.001:2Jul 28-$0.04$5.96
$245.00$240.001:2Jul 24$0.00$5.00
$240.00$235.001:2Jul 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 2.73%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$7.990.490.3%2.73%3.06%718
$295.00Aug 28$7.430.470.7%2.54%3.21%1220
$294.00Aug 21$7.190.490.3%2.45%2.78%192518
$296.00Aug 28$6.890.461.0%2.35%3.36%2222
$295.00Aug 21$6.630.470.7%2.26%2.93%1.5K24.2K
$297.00Aug 28$6.370.441.4%2.17%3.53%3223
$294.00Aug 14$6.340.490.3%2.16%2.49%3637
$297.50Aug 28$6.110.431.5%2.09%3.61%920
$296.00Aug 21$6.090.451.0%2.08%3.09%2671.4K
$298.00Aug 28$5.870.421.7%2.00%3.70%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 512,882
Total Puts 1,124,487
Put/Call Ratio 2.19
Net Difference -611,605

Prior's Put/Call Breakdown

Total Calls 586,869
Total Puts 834,627
Put/Call Ratio 1.42
Net Difference -247,758

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