Tour v345
IWM
iShares Russell 2000 ETF
$293.48 -0.72%
(7/17 15:35) ◀
|
Friday, July 17, 2026 (3:40pm)
January 2026
|
▶ (7/17 15:45)
◀ 7/17 15:40 ▶

Option Volume

Detail
ℹ
Current (07/17 3:40pm) 1,687,706
Calls: 527,879 (31%)
Puts: 1,159,827 (69%)
Prior (07/16) 1,471,033
Calls: 597,973 (41%)
Puts: 873,060 (59%)
Current vs Prior +14.73%
Calls: -11.72% (Calls)
Puts: +32.85% (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 +12.63%
Calls: -11.29%
Puts: +28.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:40pm) $185.02M
Calls: $31.95M (17%)
Puts: $153.08M (83%)
Prior (07/16) $110.59M
Calls: $18.87M (17%)
Puts: $91.71M (83%)
Current vs Prior +67.31%
Calls: +69.29%
Puts: +66.91%
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 +56.89%
Calls: -7.56%
Puts: +83.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:40pm) 2.20
Prior (07/16) 1.46
Current vs Prior +50.49%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:40pm) 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 0.42% | 1.21%0.42% | 1.21%0.42% | 2.24%0.42% | 5.12%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -58.09% | -9.25%-58.09% | -9.25%-58.09% | +4.87%+23.65% | +3.68%
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 -58.95% | -10.13%-33.31% | -11.20%-67.56% | -8.34%-68.79% | -9.83%
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 -58.09% | -9.25%-58.09% | -9.25%-58.09% | +4.87%+23.65% | +3.68%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.48% | 1.41%
Calls: 8.20% | 1.11%
Puts: 4.76% | 1.71%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +115.28% | -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 +159.20% | -53.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($153.08M) vs calls ($31.95M). Elevated premium activity with dollar volume up 67% vs prior. Dollar volume significantly above 7-day average (57% 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
15:40BEARISHBEARISHBEARISH
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 1,061 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 1758.4158.52$58.470.2%951.00119
$236.00Jul 1757.4157.52$57.470.2%--1.0023
$237.00Jul 1756.4156.52$56.470.2%--1.0030
$238.00Jul 1755.4155.52$55.470.2%--1.0080
$235.00Aug 2159.3859.50$59.440.2%101.00554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.4731.60$31.540.4%10.98--
$324.00Aug 2130.4730.60$30.540.4%10.97--
$323.00Aug 2129.4729.60$29.540.4%20.97--
$322.00Aug 2128.4728.60$28.540.5%60.96--
$315.00Jul 1721.4821.59$21.540.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.42, 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%1030.017.3K
$301.00Jul 210.060.07$0.0714.3%2390.04243
$304.00Jul 230.060.07$0.0714.3%2670.0373
$313.00Jul 310.060.07$0.0714.3%20.02264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Jul 210.050.06$0.0616.7%610.02157
$274.00Jul 220.050.06$0.0616.7%40.0241
$275.00Jul 220.050.06$0.0616.7%3520.02153
$264.00Jul 240.050.06$0.0616.7%--0.01400
$265.00Jul 240.050.06$0.0616.7%500.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 504 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.4523.55$23.500.4%11.0030
$283.00Jul 2010.4810.60$10.541.1%71.007
$260.00Jul 2133.4533.57$33.510.4%31.0050
$278.00Jul 2115.5015.62$15.560.8%11.006
$276.00Jul 2217.5517.67$17.610.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 172.482.58$2.534.0%10.0K1.006.6K
$297.00Jul 173.483.59$3.543.1%4.3K1.004.1K
$298.00Jul 174.484.58$4.532.2%1.6K1.003.2K
$299.00Jul 175.485.59$5.542.0%2.2K1.003.5K
$300.00Jul 176.486.59$6.541.7%9171.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,178 active (total vol 1.7M, top 128.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.010.02$0.0250.0%128.7K0.0424.4K
$296.00Jul 170.000.01$0.01100.0%88.3K0.018.3K
$294.00Jul 170.100.11$0.119.1%69.3K0.262.3K
$297.00Jul 170.000.01$0.01100.0%31.8K0.019.9K
$293.00Jul 170.580.63$0.618.2%20.4K0.751.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.610.64$0.634.8%121.6K0.7410.3K
$293.00Jul 170.130.14$0.147.1%114.5K0.248.4K
$295.00Jul 171.491.58$1.545.8%74.0K0.9522.9K
$290.00Jul 170.010.02$0.0250.0%62.7K0.02128.6K
$292.00Jul 170.020.03$0.0333.3%56.7K0.0613.1K

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 1088.9%, max 3685.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21697.3%18.4%3685.0%--4.6K
$345.00Jul 17Aug 21645.1%18.1%3457.2%43.7K
$340.00Jul 17Aug 28591.8%16.6%3455.1%5377
$335.00Jul 17Aug 28537.5%16.6%3133.9%41.1K
$330.00Jul 17Aug 28481.6%16.6%2808.4%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 17Aug 21879.1%35.2%2398.2%2.5K19.9K
$240.00Jul 17Aug 28801.8%32.6%2356.7%424.0K
$245.00Jul 17Aug 28725.6%31.1%2230.7%1213.2K
$250.00Jul 17Aug 28650.2%29.7%2090.9%1921.4K
$255.00Jul 17Aug 28576.0%28.2%1939.3%1954.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 208.09, avg 4.47)

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
$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$0.11$22.89$0.11208.09$262.89
$270.00$240.00Jul 30$0.30$29.70$0.3099.00$269.70
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$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. 695 found (best R:R 89.91, avg 2.52)

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$36.57$36.57$0.4385.05$271.57
$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
$250.00$255.00Aug 14$4.88$4.88$0.1240.67$254.88
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$0.3227.12$302.32
$310.00$301.00Jul 27$8.62$8.62$0.3822.68$301.38
$315.00$308.00Aug 14$6.42$6.42$0.5811.07$308.58
$315.00$312.00Aug 21$2.75$2.75$0.2511.00$312.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.06169.3%20.0%
$284.00Jul 17Jul 20$0.07154.6%19.5%
$299.00Jul 17Jul 20$0.0791.9%12.7%
$278.00Jul 17Jul 21$0.09242.0%24.3%
$285.00Jul 17Jul 20$0.10139.8%18.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.06154.6%19.5%
$285.00Jul 17Jul 20$0.08139.8%18.7%
$282.50Jul 20Jul 21$0.0820.0%21.4%
$286.00Jul 17Jul 20$0.11125.0%18.1%
$298.00Jul 17Jul 20$0.1176.9%12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.25% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.11$0.63$0.74$293.26$294.740.25%
$293.00Jul 17$0.61$0.14$0.75$292.25$293.750.26%
$292.00Jul 17$1.52$0.03$1.55$290.45$293.550.53%
$295.00Jul 17$0.02$1.54$1.56$293.44$296.560.53%
$291.00Jul 17$2.49$0.02$2.51$288.49$293.510.86%
$296.00Jul 17$0.01$2.53$2.54$293.46$298.540.87%
$294.00Jul 20$1.23$1.75$2.98$291.02$296.981.02%
$295.00Jul 20$0.79$2.30$3.09$291.91$298.091.05%
$293.00Jul 20$1.80$1.31$3.11$289.89$296.111.06%
$292.00Jul 20$2.47$0.98$3.45$288.55$295.451.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.05% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$292.00Jul 17$0.11$0.03$0.14$291.86$294.14
$294.00$293.00Jul 17$0.11$0.14$0.25$292.75$294.25
$298.00$289.00Jul 20$0.14$0.36$0.50$288.50$298.50
$297.00$289.00Jul 20$0.26$0.36$0.62$288.38$297.62
$298.00$290.00Jul 20$0.14$0.52$0.66$289.34$298.66
$297.00$290.00Jul 20$0.26$0.52$0.78$289.22$297.78
$296.00$289.00Jul 20$0.47$0.36$0.83$288.17$296.83
$298.00$291.00Jul 20$0.14$0.72$0.86$290.14$298.86
$297.00$291.00Jul 20$0.26$0.72$0.98$290.02$297.98
$296.00$290.00Jul 20$0.47$0.52$0.99$289.01$296.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 found (best R:R 37.46, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/270Aug 14$9.50$0.5019.00$245.50$269.50
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
255/260270/276Aug 14$5.50$0.5011.00$254.50$275.50
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$13.63$1.379.95$241.37$273.63
245/250260/275Aug 28$13.58$1.429.56$236.42$273.58
240/245260/275Aug 28$13.54$1.469.27$231.46$273.54
289/290291/292Jul 20$0.90$0.109.00$289.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$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
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$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. 414 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-$2.12$8.88
$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-$8.71$6.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$311.00$302.001:2Jul 28-$0.18$8.82
$266.00$260.001:2Jul 28-$0.02$5.98
$240.00$235.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 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. 207 found (best yield 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.190.500.2%2.79%2.97%718
$295.00Aug 28$7.620.480.5%2.60%3.11%1220
$294.00Aug 21$7.380.500.2%2.51%2.69%194518
$296.00Aug 28$7.070.460.9%2.41%3.27%2222
$295.00Aug 21$6.800.480.5%2.32%2.83%1.7K24.2K
$297.00Aug 28$6.540.441.2%2.23%3.43%3223
$294.00Aug 14$6.520.490.2%2.22%2.40%3837
$297.50Aug 28$6.280.431.4%2.14%3.51%920
$296.00Aug 21$6.260.460.9%2.13%2.99%2671.4K
$298.00Aug 28$6.030.421.5%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 527,879
Total Puts 1,159,827
Put/Call Ratio 2.20
Net Difference -631,948

Prior's Put/Call Breakdown

Total Calls 597,973
Total Puts 873,060
Put/Call Ratio 1.46
Net Difference -275,087

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