Tour v345
IWM
iShares Russell 2000 ETF
$293.12 -0.84%
(7/17 15:25) ◀
|
Friday, July 17, 2026 (3:25pm)
January 2026
|
▶ (7/17 15:30)
◀ 7/17 15:26 ▶

Option Volume

Detail
ℹ
Current (07/17 3:25pm) 1,642,463
Calls: 514,609 (31%)
Puts: 1,127,854 (69%)
Prior (07/16) 1,421,496
Calls: 586,869 (41%)
Puts: 834,627 (59%)
Current vs Prior +15.54%
Calls: -12.31% (Calls)
Puts: +35.13% (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 +9.61%
Calls: -13.52%
Puts: +24.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:25pm) $198.15M
Calls: $29.17M (15%)
Puts: $168.98M (85%)
Prior (07/16) $102.05M
Calls: $18.36M (18%)
Puts: $83.69M (82%)
Current vs Prior +94.16%
Calls: +58.88%
Puts: +101.91%
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 +68.02%
Calls: -15.59%
Puts: +102.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:25pm) 2.19
Prior (07/16) 1.42
Current vs Prior +54.11%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.61%
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 0.46% | 1.24%0.46% | 1.24%0.46% | 2.29%0.46% | 5.16%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -53.98% | -7.09%-53.98% | -7.09%-53.98% | +7.08%+35.79% | +4.43%
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 -54.93% | -8.00%-26.76% | -9.08%-64.37% | -6.42%-65.73% | -9.18%
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 -53.98% | -7.09%-53.98% | -7.09%-53.98% | +7.08%+35.79% | +4.43%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.51% | 1.31%
Calls: 4.76% | 0.61%
Puts: 4.26% | 2.02%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +49.83% | -53.21%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +80.40% | -56.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($168.98M) vs calls ($29.17M). Elevated premium activity with dollar volume up 94% vs prior. Dollar volume significantly above 7-day average (68% 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 1,060 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2159.0459.16$59.100.2%101.00554
$235.00Jul 1758.0558.17$58.110.2%951.00119
$236.00Jul 1757.0557.17$57.110.2%--1.0023
$237.00Jul 1756.0556.17$56.110.2%--1.0030
$238.00Jul 1755.0555.17$55.110.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.8331.96$31.900.4%10.98--
$324.00Aug 2130.8330.96$30.900.4%10.97--
$323.00Aug 2129.8329.96$29.900.4%20.97--
$322.00Aug 2128.8328.96$28.900.4%60.96--
$320.00Aug 2126.8326.96$26.900.5%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
$306.00Jul 240.050.06$0.0616.7%7600.021.5K
$314.00Jul 310.050.06$0.0616.7%10.02363
$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%6.7K0.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 200.050.06$0.0616.7%110.03210
$278.00Jul 210.050.06$0.0616.7%1.0K0.02447
$273.00Jul 220.050.06$0.0616.7%--0.0242
$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 2023.0823.20$23.140.5%11.0030
$260.00Jul 2133.1033.22$33.160.4%31.0050
$278.00Jul 2115.1515.27$15.210.8%11.006
$276.00Jul 2217.2117.33$17.270.7%--1.00159
$240.00Jul 2453.2153.33$53.270.2%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 172.842.95$2.903.8%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 175.845.95$5.901.9%2.2K1.003.5K
$300.00Jul 176.846.95$6.901.6%9171.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,169 active (total vol 1.6M, top 127.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.010.02$0.0250.0%127.1K0.0424.4K
$296.00Jul 170.000.01$0.01100.0%88.3K0.018.3K
$294.00Jul 170.060.08$0.0728.6%64.8K0.152.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.410.43$0.424.8%18.7K0.551.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.920.96$0.944.3%120.5K0.8610.3K
$293.00Jul 170.290.30$0.303.3%108.7K0.458.4K
$295.00Jul 171.861.89$1.881.6%71.9K0.9622.9K
$290.00Jul 170.010.02$0.0250.0%57.3K0.03128.6K
$278.00Aug 212.712.76$2.741.8%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 908.6%, max 3134.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21600.1%18.6%3134.0%--4.6K
$345.00Jul 17Aug 21555.6%18.3%2942.5%43.7K
$340.00Jul 17Aug 21510.1%16.8%2940.2%91.6K
$335.00Jul 17Aug 28463.6%16.8%2662.8%21.1K
$330.00Jul 17Aug 28416.0%16.6%2399.3%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21746.2%35.5%2002.9%2.5K19.9K
$240.00Jul 17Aug 28680.0%32.8%1973.3%424.0K
$245.00Jul 17Aug 28614.9%31.3%1862.6%213.2K
$250.00Jul 17Aug 28550.7%29.8%1745.3%1921.4K
$255.00Jul 17Aug 28487.2%28.4%1617.6%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 522 found (best R:R 190.67, avg 4.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.13$4.87$0.1337.46$325.13
$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$0.10$17.90$0.10179.00$267.90
$270.00$240.00Jul 30$0.34$29.66$0.3487.24$269.66
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 704 found (best R:R 89.91, avg 2.48)

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
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$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$8.64$8.64$0.3624.00$301.36
$315.00$312.00Aug 21$2.76$2.76$0.2411.50$312.24
$315.00$308.00Aug 14$6.43$6.43$0.5711.28$308.57

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$0.0683.9%13.1%
$283.00Jul 17Jul 20$0.09139.3%20.5%
$278.00Jul 17Jul 21$0.10201.6%24.5%
$284.00Jul 17Jul 20$0.11126.7%19.7%
$298.00Jul 17Jul 20$0.1171.3%12.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.06139.3%20.5%
$284.00Jul 17Jul 20$0.08126.7%19.7%
$298.00Jul 17Jul 20$0.0971.3%12.9%
$282.50Jul 20Jul 21$0.1020.8%22.0%
$285.00Jul 17Jul 20$0.11114.0%19.2%

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$0.42$0.30$0.72$292.28$293.720.25%
$294.00Jul 17$0.07$0.94$1.01$292.99$295.010.34%
$292.00Jul 17$1.21$0.08$1.29$290.71$293.290.44%
$295.00Jul 17$0.02$1.88$1.90$293.10$296.900.65%
$291.00Jul 17$2.16$0.04$2.20$288.80$293.200.75%
$296.00Jul 17$0.01$2.90$2.91$293.09$298.910.99%
$294.00Jul 20$1.13$1.98$3.11$290.89$297.111.06%
$290.00Jul 17$3.13$0.02$3.15$286.85$293.151.07%
$293.00Jul 20$1.65$1.51$3.16$289.84$296.161.08%
$295.00Jul 20$0.71$2.57$3.28$291.72$298.281.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.04% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$291.00Jul 17$0.07$0.04$0.11$290.89$294.11
$294.00$292.00Jul 17$0.07$0.08$0.15$291.85$294.15
$294.00$293.00Jul 17$0.07$0.30$0.37$292.63$294.37
$298.00$289.00Jul 20$0.12$0.47$0.59$288.41$298.59
$297.00$289.00Jul 20$0.23$0.47$0.70$288.30$297.70
$298.00$290.00Jul 20$0.12$0.65$0.77$289.23$298.77
$296.00$289.00Jul 20$0.42$0.47$0.89$288.11$296.89
$297.00$290.00Jul 20$0.23$0.65$0.88$289.12$297.88
$298.00$291.00Jul 20$0.12$0.87$0.99$290.01$298.99
$296.00$290.00Jul 20$0.42$0.65$1.07$288.93$297.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 497 found (best R:R 34.71, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
250/255260/270Aug 14$9.47$0.5317.87$245.53$269.47
260/265270/276Aug 14$5.58$0.4213.29$259.42$275.58
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
255/260270/276Aug 14$5.50$0.5011.00$254.50$275.50
250/255270/276Aug 14$5.45$0.559.91$249.55$275.45
265/270276/281Aug 14$4.54$0.469.87$265.46$280.54
250/255260/275Aug 28$13.57$1.439.49$241.43$273.57
245/250260/275Aug 28$13.52$1.489.14$236.48$273.52
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$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

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
$272.00$283.001:2Jul 30-$2.00$9.00
$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-$8.52$6.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$311.00$302.001:2Jul 28-$0.50$8.50
$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 2.74%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.030.490.3%2.74%3.04%718
$295.00Aug 28$7.470.480.6%2.55%3.19%1220
$294.00Aug 21$7.240.490.3%2.47%2.77%193518
$296.00Aug 28$6.920.461.0%2.36%3.34%2222
$295.00Aug 21$6.670.470.6%2.28%2.92%1.5K24.2K
$294.00Aug 14$6.380.490.3%2.18%2.48%3637
$297.00Aug 28$6.400.441.3%2.18%3.51%3223
$297.50Aug 28$6.150.431.5%2.10%3.59%920
$296.00Aug 21$6.140.451.0%2.09%3.08%2671.4K
$298.00Aug 28$5.900.421.7%2.01%3.68%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 514,609
Total Puts 1,127,854
Put/Call Ratio 2.19
Net Difference -613,245

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