Tour v345
IWM
iShares Russell 2000 ETF
$293.48 -0.71%
(7/17 15:30) ◀
|
Friday, July 17, 2026 (3:35pm)
January 2026
|
▶ (7/17 15:40)
◀ 7/17 15:35 ▶

Option Volume

Detail
ℹ
Current (07/17 3:35pm) 1,671,385
Calls: 524,046 (31%)
Puts: 1,147,339 (69%)
Prior (07/16) 1,456,002
Calls: 594,063 (41%)
Puts: 861,939 (59%)
Current vs Prior +14.79%
Calls: -11.79% (Calls)
Puts: +33.11% (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 +11.54%
Calls: -11.93%
Puts: +27.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:35pm) $186.23M
Calls: $31.68M (17%)
Puts: $154.55M (83%)
Prior (07/16) $119.82M
Calls: $17.54M (15%)
Puts: $102.28M (85%)
Current vs Prior +55.43%
Calls: +80.65%
Puts: +51.10%
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 +57.91%
Calls: -8.32%
Puts: +85.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:35pm) 2.19
Prior (07/16) 1.45
Current vs Prior +50.90%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:35pm) 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% | 1.21%0.44% | 1.21%0.44% | 2.25%0.44% | 5.14%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -56.74% | -9.25%-56.74% | -9.25%-56.74% | +5.35%+27.63% | +3.96%
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 -57.63% | -10.13%-31.16% | -11.20%-66.51% | -7.93%-67.79% | -9.59%
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 -56.74% | -9.25%-56.74% | -9.25%-56.74% | +5.35%+27.63% | +3.96%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 1.41%
Calls: 4.69% | 1.11%
Puts: 4.69% | 1.71%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +55.81% | -49.64%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +87.60% | -53.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($154.55M) vs calls ($31.68M). Elevated premium activity with dollar volume up 55% vs prior. Dollar volume significantly above 7-day average (58% 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
15:35BEARISHBEARISHBEARISH
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 1,054 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3058.6658.78$58.720.2%11.00--
$235.00Jul 1758.4058.52$58.460.2%951.00119
$236.00Jul 1757.4057.52$57.460.2%--1.0023
$237.00Jul 1756.4056.52$56.460.2%--1.0030
$238.00Jul 1755.4055.52$55.460.2%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 2130.5030.61$30.560.4%10.97--
$323.00Aug 2129.5029.61$29.560.4%20.97--
$322.00Aug 2128.5028.61$28.560.4%60.96--
$325.00Aug 2131.4831.61$31.550.4%10.98--
$320.00Aug 2126.4826.62$26.550.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 240.050.06$0.0616.7%7600.021.5K
$330.00Aug 210.050.06$0.0616.7%1020.017.3K
$299.00Jul 200.060.07$0.0714.3%6.8K0.052.3K
$301.00Jul 210.060.07$0.0714.3%2290.04243
$304.00Jul 230.060.07$0.0714.3%2670.0373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 210.050.06$0.0616.7%610.02157
$274.00Jul 220.050.06$0.0616.7%40.0241
$269.00Jul 230.050.06$0.0616.7%200.01214
$264.00Jul 240.050.06$0.0616.7%--0.01400
$240.00Jul 310.050.06$0.0616.7%10.01233

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 2023.4223.54$23.480.5%11.0030
$283.00Jul 2010.4710.59$10.531.1%71.007
$260.00Jul 2133.4433.57$33.500.4%31.0050
$278.00Jul 2115.4915.61$15.550.8%11.006
$276.00Jul 2217.5417.67$17.610.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 172.492.60$2.554.3%10.0K1.006.6K
$297.00Jul 173.493.60$3.553.1%4.3K1.004.1K
$298.00Jul 174.494.60$4.552.4%1.5K1.003.2K
$299.00Jul 175.485.60$5.542.2%2.2K1.003.5K
$300.00Jul 176.486.60$6.541.8%9171.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,174 active (total vol 1.7M, top 128.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.010.02$0.0250.0%128.3K0.0424.4K
$296.00Jul 170.000.01$0.01100.0%88.3K0.018.3K
$294.00Jul 170.100.12$0.1118.2%68.1K0.242.3K
$297.00Jul 170.000.01$0.01100.0%31.8K0.019.9K
$293.00Jul 170.620.65$0.644.7%20.0K0.701.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.620.65$0.644.7%121.2K0.7610.3K
$293.00Jul 170.150.16$0.166.3%112.9K0.308.4K
$295.00Jul 171.491.57$1.535.2%73.9K0.9522.9K
$290.00Jul 170.010.02$0.0250.0%59.9K0.02128.6K
$278.00Aug 212.612.66$2.641.9%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. 128 strikes (avg 1026.9%, max 3486.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21661.6%18.4%3486.4%--4.6K
$345.00Jul 17Aug 21604.5%18.2%3229.6%43.7K
$340.00Jul 17Aug 28554.7%16.7%3226.9%5377
$335.00Jul 17Aug 28510.2%16.6%2965.0%21.1K
$330.00Jul 17Aug 28457.3%16.6%2655.9%12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21831.7%35.4%2249.7%2.5K19.9K
$240.00Jul 17Aug 28749.0%32.7%2187.5%424.0K
$245.00Jul 17Aug 28677.7%31.2%2071.3%1213.2K
$250.00Jul 17Aug 28615.1%29.8%1965.3%1921.4K
$255.00Jul 17Aug 28544.7%28.4%1820.9%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 517 found (best R:R 190.67, avg 4.74)

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$0.32$29.68$0.3292.75$269.68
$245.00$240.00Aug 28$0.10$4.90$0.1049.00$244.90
$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 89.91, avg 2.47)

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$36.55$36.55$0.4581.22$271.55
$240.00$250.00Aug 14$9.84$9.84$0.1661.50$249.84
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$250.00$255.00Aug 14$4.87$4.87$0.1337.46$254.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.87$4.87$0.1337.46$315.13
$311.00$302.00Jul 28$8.68$8.68$0.3227.13$302.32
$310.00$301.00Jul 27$8.62$8.62$0.3822.68$301.38
$315.00$312.00Aug 21$2.75$2.75$0.2511.00$312.25
$315.00$308.00Aug 14$6.41$6.41$0.5910.86$308.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.52, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.06157.2%19.8%
$299.00Jul 17Jul 20$0.0688.2%12.5%
$278.00Jul 17Jul 21$0.09228.1%24.2%
$284.00Jul 17Jul 20$0.09143.5%19.4%
$285.00Jul 17Jul 20$0.11129.6%18.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.06143.5%19.4%
$285.00Jul 17Jul 20$0.08129.6%18.7%
$282.50Jul 20Jul 21$0.0820.6%21.4%
$298.00Jul 17Jul 20$0.1074.1%12.4%
$286.00Jul 17Jul 20$0.12115.7%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 492 found (cheapest 0.26% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.11$0.64$0.75$293.25$294.750.26%
$293.00Jul 17$0.64$0.16$0.80$292.20$293.800.27%
$295.00Jul 17$0.02$1.53$1.55$293.45$296.550.53%
$292.00Jul 17$1.53$0.05$1.58$290.42$293.580.54%
$291.00Jul 17$2.48$0.03$2.51$288.49$293.510.86%
$296.00Jul 17$0.01$2.55$2.56$293.44$298.560.87%
$294.00Jul 20$1.23$1.75$2.98$291.02$296.981.02%
$295.00Jul 20$0.78$2.29$3.07$291.93$298.071.05%
$293.00Jul 20$1.80$1.31$3.11$289.89$296.111.06%
$296.00Jul 20$0.46$2.98$3.44$292.56$299.441.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.05% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 17$0.11$0.05$0.16$291.84$294.16
$294.00$293.00Jul 17$0.11$0.16$0.27$292.73$294.27
$298.00$289.00Jul 20$0.13$0.37$0.50$288.50$298.50
$297.00$289.00Jul 20$0.25$0.37$0.62$288.38$297.62
$298.00$290.00Jul 20$0.13$0.52$0.65$289.35$298.65
$297.00$290.00Jul 20$0.25$0.52$0.77$289.23$297.77
$296.00$289.00Jul 20$0.46$0.37$0.83$288.17$296.83
$298.00$291.00Jul 20$0.13$0.72$0.85$290.15$298.85
$296.00$290.00Jul 20$0.46$0.52$0.98$289.02$296.98
$297.00$291.00Jul 20$0.25$0.72$0.97$290.03$297.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 476 found (best R:R 40.67, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/270Aug 14$9.49$0.5118.61$245.51$269.49
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
250/255270/276Aug 14$5.46$0.5410.11$249.54$275.46
265/270276/281Aug 14$4.55$0.4510.11$265.45$280.55
250/255260/275Aug 28$13.62$1.389.87$241.38$273.62
245/250260/275Aug 28$13.58$1.429.56$236.42$273.58
240/245260/275Aug 28$13.53$1.479.20$231.47$273.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$240.00$245.00$250.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43

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, 384 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$2.17$8.83
$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-$8.72$6.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$302.001:2Jul 28-$0.19$8.81
$266.00$260.001:2Jul 28-$0.04$5.96
$240.00$235.001:2Jul 24$0.00$5.00
$250.00$245.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 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. 206 found (best yield 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.180.500.2%2.79%2.96%718
$295.00Aug 28$7.610.480.5%2.59%3.11%1220
$294.00Aug 21$7.380.490.2%2.51%2.69%194518
$296.00Aug 28$7.060.460.9%2.41%3.26%2222
$295.00Aug 21$6.810.480.5%2.32%2.84%1.7K24.2K
$297.00Aug 28$6.530.441.2%2.23%3.42%3223
$294.00Aug 14$6.520.490.2%2.22%2.40%3837
$297.50Aug 28$6.270.431.4%2.14%3.51%920
$296.00Aug 21$6.260.460.9%2.13%2.99%2671.4K
$298.00Aug 28$6.020.421.5%2.05%3.59%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 524,046
Total Puts 1,147,339
Put/Call Ratio 2.19
Net Difference -623,293

Prior's Put/Call Breakdown

Total Calls 594,063
Total Puts 861,939
Put/Call Ratio 1.45
Net Difference -267,876

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