Tour v345
IWM
iShares Russell 2000 ETF
$293.56 -0.69%
(7/17 15:26) ◀
|
Friday, July 17, 2026 (3:30pm)
January 2026
|
▶ (7/17 15:35)
◀ 7/17 15:30 ▶

Option Volume

Detail
ℹ
Current (07/17 3:30pm) 1,658,014
Calls: 519,000 (31%)
Puts: 1,139,014 (69%)
Prior (07/16) 1,443,855
Calls: 590,759 (41%)
Puts: 853,096 (59%)
Current vs Prior +14.83%
Calls: -12.15% (Calls)
Puts: +33.52% (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 +10.65%
Calls: -12.78%
Puts: +26.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:30pm) $183.70M
Calls: $32.28M (18%)
Puts: $151.42M (82%)
Prior (07/16) $111.92M
Calls: $18.09M (16%)
Puts: $93.83M (84%)
Current vs Prior +64.14%
Calls: +78.51%
Puts: +61.37%
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 +55.77%
Calls: -6.59%
Puts: +81.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:30pm) 2.19
Prior (07/16) 1.44
Current vs Prior +51.98%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:30pm) 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 0.44% | 1.22%0.44% | 1.22%0.44% | 2.27%0.44% | 5.14%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -56.75% | -8.25%-56.75% | -8.25%-56.75% | +6.28%+27.60% | +4.07%
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 -57.64% | -9.15%-31.18% | -10.22%-66.52% | -7.12%-67.79% | -9.50%
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 -56.75% | -8.25%-56.75% | -8.25%-56.75% | +6.28%+27.60% | +4.07%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.90% | 2.53%
Calls: 7.04% | 2.14%
Puts: 8.77% | 2.91%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +162.46% | -9.64%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +216.00% | -16.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($151.42M) vs calls ($32.28M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (56% 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
15:30BEARISHBEARISHBEARISH
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 1,040 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$247.00Jul 1746.4946.58$46.540.2%11.0016
$235.00Jul 1758.4958.61$58.550.2%951.00119
$236.00Jul 1757.4957.61$57.550.2%--1.0023
$237.00Jul 1756.4956.61$56.550.2%--1.0030
$238.00Jul 1755.4955.61$55.550.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.3931.52$31.460.4%10.97--
$324.00Aug 2130.3930.52$30.460.4%10.97--
$323.00Aug 2129.3829.52$29.450.5%20.97--
$322.00Aug 2128.3828.52$28.450.5%60.96--
$320.00Aug 2126.3826.52$26.450.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 220.050.06$0.0616.7%1270.03289
$320.00Aug 70.050.06$0.0616.7%320.013.8K
$299.00Jul 200.070.08$0.0812.5%6.7K0.052.3K
$303.00Jul 230.100.12$0.1118.2%1.6K0.05311
$300.00Jul 210.110.13$0.1216.7%1.3K0.07648
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 200.050.06$0.0616.7%9360.03583
$273.00Jul 220.050.06$0.0616.7%--0.0142
$274.00Jul 220.050.06$0.0616.7%40.0241
$268.00Jul 230.050.06$0.0616.7%--0.01272
$264.00Jul 240.050.06$0.0616.7%--0.01400

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
$235.00Jul 1758.4958.61$58.550.2%951.00119
$236.00Jul 1757.4957.61$57.550.2%--1.0023
$237.00Jul 1756.4956.61$56.550.2%--1.0030
$238.00Jul 1755.4955.61$55.550.2%--1.0080
$239.00Jul 1754.4954.61$54.550.2%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 1720.3920.51$20.450.6%81.00--
$315.00Jul 1721.3921.51$21.450.6%41.00--
$309.00Jul 1715.3915.51$15.450.8%31.001
$310.00Jul 1716.3916.51$16.450.7%281.002
$312.00Jul 1718.3918.51$18.450.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,171 active (total vol 1.7M, top 127.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.010.02$0.0250.0%127.6K0.0424.4K
$296.00Jul 170.000.01$0.01100.0%88.3K0.018.3K
$294.00Jul 170.130.15$0.1414.3%66.4K0.292.3K
$297.00Jul 170.000.01$0.01100.0%31.7K0.019.9K
$293.00Jul 170.680.73$0.717.0%19.6K0.741.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.550.60$0.578.8%120.9K0.7110.3K
$293.00Jul 170.130.15$0.1414.3%110.6K0.268.4K
$295.00Jul 171.401.52$1.468.2%73.8K0.9622.9K
$290.00Jul 170.010.02$0.0250.0%59.7K0.02128.6K
$278.00Aug 212.592.65$2.622.3%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 956.9%, max 3096.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21621.8%19.5%3096.0%--4.6K
$345.00Jul 17Aug 21575.3%18.1%3073.8%43.7K
$340.00Jul 17Aug 28527.7%16.6%3072.3%5377
$335.00Jul 17Aug 28479.3%16.6%2787.8%21.1K
$330.00Jul 17Aug 28429.5%16.5%2496.7%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21784.0%35.4%2112.2%2.5K19.9K
$240.00Jul 17Aug 28715.2%32.8%2081.0%424.0K
$245.00Jul 17Aug 28647.2%31.4%1962.7%1213.2K
$250.00Jul 17Aug 28580.2%29.9%1841.5%1921.4K
$255.00Jul 17Aug 28514.0%28.3%1718.7%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 515 found (best R:R 190.67, avg 4.72)

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$0.11$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$0.27$4.73$0.2717.52$320.27
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$0.32$29.68$0.3292.75$269.68
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$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 82.33, avg 2.53)

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$36.55$36.55$0.4581.22$271.55
$240.00$250.00Aug 14$9.83$9.83$0.1757.82$249.83
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
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$8.65$8.65$0.3524.71$302.35
$310.00$301.00Jul 27$8.59$8.59$0.4120.95$301.41
$315.00$312.00Aug 21$2.74$2.74$0.2610.54$312.26
$315.00$308.00Aug 14$6.39$6.39$0.6110.48$308.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05448.2%43.2%
$299.00Jul 17Jul 20$0.0781.7%12.5%
$283.00Jul 17Jul 20$0.08151.2%20.6%
$284.00Jul 17Jul 20$0.09138.0%19.5%
$278.00Jul 17Jul 21$0.10215.8%24.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.06138.0%19.5%
$282.50Jul 20Jul 21$0.0820.8%21.6%
$285.00Jul 17Jul 20$0.09124.9%19.1%
$286.00Jul 17Jul 20$0.12111.6%18.5%
$298.00Jul 17Jul 20$0.1268.4%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.24% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.14$0.57$0.71$293.29$294.710.24%
$293.00Jul 17$0.71$0.14$0.85$292.15$293.850.29%
$295.00Jul 17$0.02$1.46$1.48$293.52$296.480.50%
$292.00Jul 17$1.60$0.04$1.64$290.36$293.640.56%
$296.00Jul 17$0.01$2.45$2.46$293.54$298.460.84%
$291.00Jul 17$2.55$0.03$2.58$288.42$293.580.88%
$294.00Jul 20$1.30$1.72$3.02$290.98$297.021.03%
$295.00Jul 20$0.84$2.26$3.10$291.90$298.101.06%
$293.00Jul 20$1.87$1.30$3.17$289.83$296.171.08%
$296.00Jul 20$0.51$2.92$3.43$292.57$299.431.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.06% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 17$0.14$0.04$0.18$291.82$294.18
$294.00$293.00Jul 17$0.14$0.14$0.28$292.72$294.28
$298.00$289.00Jul 20$0.15$0.38$0.53$288.47$298.53
$297.00$289.00Jul 20$0.28$0.38$0.66$288.34$297.66
$298.00$290.00Jul 20$0.15$0.53$0.68$289.32$298.68
$297.00$290.00Jul 20$0.28$0.53$0.81$289.19$297.81
$296.00$289.00Jul 20$0.51$0.38$0.89$288.11$296.89
$298.00$291.00Jul 20$0.15$0.73$0.88$290.12$298.88
$297.00$291.00Jul 20$0.28$0.73$1.01$289.99$298.01
$296.00$290.00Jul 20$0.51$0.53$1.04$288.96$297.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 40.67, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/270Aug 14$9.48$0.5218.23$245.52$269.48
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
255/260270/276Aug 14$5.51$0.4911.24$254.49$275.51
265/270276/281Aug 14$4.57$0.4310.63$265.43$280.57
250/255260/275Aug 28$13.63$1.379.95$241.37$273.63
250/255270/276Aug 14$5.45$0.559.91$249.55$275.45
245/250260/275Aug 28$13.58$1.429.56$236.42$273.58
240/245260/275Aug 28$13.55$1.459.34$231.45$273.55

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 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$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

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, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$2.27$8.73
$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-$8.80$6.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$311.00$302.001:2Jul 28-$0.15$8.85
$266.00$260.001:2Jul 28-$0.03$5.97
$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. 209 found (best yield 2.81%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.240.500.1%2.81%2.96%718
$295.00Aug 28$7.670.480.5%2.61%3.10%1220
$294.00Aug 21$7.440.500.1%2.53%2.68%193518
$296.00Aug 28$7.120.470.8%2.43%3.26%2222
$295.00Aug 21$6.870.480.5%2.34%2.83%1.5K24.2K
$294.00Aug 14$6.590.500.1%2.24%2.39%3837
$297.00Aug 28$6.590.451.2%2.24%3.42%3223
$297.50Aug 28$6.330.431.3%2.16%3.50%920
$296.00Aug 21$6.320.460.8%2.15%2.98%2671.4K
$298.00Aug 28$6.080.421.5%2.07%3.58%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 519,000
Total Puts 1,139,014
Put/Call Ratio 2.19
Net Difference -620,014

Prior's Put/Call Breakdown

Total Calls 590,759
Total Puts 853,096
Put/Call Ratio 1.44
Net Difference -262,337

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