Tour v345
IWM
iShares Russell 2000 ETF
$293.86 -0.59%
(7/17 15:40) ◀
|
Friday, July 17, 2026 (3:45pm)
January 2026
|
▶ (7/17 15:50)
◀ 7/17 15:45 ▶

Option Volume

Detail
ℹ
Current (07/17 3:45pm) 1,700,836
Calls: 532,393 (31%)
Puts: 1,168,443 (69%)
Prior (07/16) 1,488,936
Calls: 600,976 (40%)
Puts: 887,960 (60%)
Current vs Prior +14.23%
Calls: -11.41% (Calls)
Puts: +31.59% (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 +13.51%
Calls: -10.53%
Puts: +29.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:45pm) $174.17M
Calls: $34.76M (20%)
Puts: $139.41M (80%)
Prior (07/16) $127.01M
Calls: $18.08M (14%)
Puts: $108.93M (86%)
Current vs Prior +37.13%
Calls: +92.22%
Puts: +27.99%
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 +47.69%
Calls: +0.57%
Puts: +67.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:45pm) 2.19
Prior (07/16) 1.48
Current vs Prior +48.54%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:45pm) 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% | 1.20%0.42% | 1.20%0.42% | 2.22%0.42% | 5.11%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -58.14% | -9.62%-58.14% | -9.62%-58.14% | +3.93%+23.50% | +3.48%
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 -59.01% | -10.50%-33.39% | -11.56%-67.60% | -9.16%-68.83% | -10.01%
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 -58.14% | -9.62%-58.14% | -9.62%-58.14% | +3.93%+23.50% | +3.48%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.47% | 1.73%
Calls: 10.00% | 1.49%
Puts: 2.94% | 1.96%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +114.95% | -38.21%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +158.80% | -43.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($139.41M) vs calls ($34.76M). Extreme bearish P/C ratio of 2.19 - heavy put buying. P/C ratio rising 49% - increased hedging/bearish positioning. Put-heavy open interest (2,881,984 puts vs 764,732 calls) suggests hedging or bearish positioning.

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
15:45BEARISHBEARISHBEARISH
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 1,035 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$239.00Jul 1754.7954.90$54.850.2%21.0021
$236.00Jul 1757.7857.90$57.840.2%--1.0023
$237.00Jul 1756.7856.90$56.840.2%--1.0030
$238.00Jul 1755.7855.90$55.840.2%--1.0080
$240.00Aug 2154.8354.95$54.890.2%101.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2131.1031.22$31.160.4%10.98--
$324.00Aug 2130.1030.23$30.170.4%10.97--
$323.00Aug 2129.1029.23$29.170.4%20.97--
$322.00Aug 2128.1028.23$28.170.5%60.96--
$320.00Aug 2126.1026.23$26.170.5%10.9551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 220.050.06$0.0616.7%1270.03289
$306.00Jul 240.050.06$0.0616.7%7600.021.5K
$330.00Aug 210.050.06$0.0616.7%1030.017.3K
$299.00Jul 200.070.08$0.0812.5%6.8K0.062.3K
$302.00Jul 220.080.09$0.0911.1%870.04143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 170.050.06$0.0616.7%115.0K0.148.4K
$284.00Jul 200.050.06$0.0616.7%1740.03433
$280.00Jul 210.050.06$0.0616.7%2.3K0.02752
$275.00Jul 220.050.06$0.0616.7%3520.02153
$270.00Jul 230.050.06$0.0616.7%60.0158

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
$236.00Jul 1757.7857.90$57.840.2%--1.0023
$237.00Jul 1756.7856.90$56.840.2%--1.0030
$238.00Jul 1755.7855.90$55.840.2%--1.0080
$239.00Jul 1754.7954.90$54.850.2%21.0021
$240.00Jul 1753.7853.90$53.840.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 1720.1020.22$20.160.6%81.00--
$315.00Jul 1721.1021.22$21.160.6%41.00--
$309.00Jul 1715.1015.22$15.160.8%31.001
$310.00Jul 1716.1016.22$16.160.7%281.002
$312.00Jul 1718.1018.22$18.160.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,174 active (total vol 1.7M, top 129.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.010.02$0.0250.0%129.5K0.0524.4K
$296.00Jul 170.000.01$0.01100.0%88.3K0.018.3K
$294.00Jul 170.170.19$0.1811.1%71.7K0.422.3K
$297.00Jul 170.000.01$0.01100.0%31.8K0.019.9K
$293.00Jul 170.850.94$0.9010.0%20.6K0.861.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.330.34$0.342.9%122.0K0.5810.3K
$293.00Jul 170.050.06$0.0616.7%115.0K0.148.4K
$295.00Jul 171.121.21$1.177.7%74.0K0.9522.9K
$290.00Jul 170.010.02$0.0250.0%62.8K0.02128.6K
$292.00Jul 170.010.02$0.0250.0%57.0K0.0413.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 1165.2%, max 3748.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21748.8%19.5%3748.1%--4.6K
$340.00Jul 17Aug 28634.8%16.5%3740.7%5377
$345.00Jul 17Aug 21692.4%18.0%3739.3%43.7K
$335.00Jul 17Aug 28575.8%16.3%3436.1%41.1K
$330.00Jul 17Aug 28515.4%16.5%3018.8%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28870.4%32.7%2565.5%424.0K
$245.00Jul 17Aug 28788.1%31.2%2427.4%1213.2K
$250.00Jul 17Aug 28706.9%29.7%2279.5%1921.4K
$255.00Jul 17Aug 28626.8%28.3%2113.8%2054.7K
$260.00Jul 17Aug 28547.6%27.0%1931.8%1948.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 229.00, avg 4.38)

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$0.26$4.74$0.2618.23$320.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.10$22.90$0.10229.00$262.90
$270.00$240.00Jul 30$0.29$29.71$0.29102.45$269.71
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 686 found (best R:R 99.00, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$240.00$250.00Aug 14$9.84$9.84$0.1661.50$249.84
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$250.00$255.00Aug 14$4.89$4.89$0.1144.45$254.89
$276.00$283.00Jul 22$6.82$6.82$0.1837.89$282.82
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$8.65$8.65$0.3524.71$302.35
$310.00$301.00Jul 27$8.58$8.58$0.4220.43$301.42
$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. 69 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.06187.9%20.2%
$284.00Jul 17Jul 20$0.07172.0%19.5%
$299.00Jul 17Jul 20$0.0793.8%12.0%
$278.00Jul 17Jul 21$0.08266.5%23.9%
$285.00Jul 17Jul 20$0.10156.1%18.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.06156.1%18.6%
$299.00Jul 17Jul 20$0.0693.8%12.0%
$282.50Jul 20Jul 21$0.0620.6%21.2%
$286.00Jul 17Jul 20$0.09140.1%18.0%
$287.00Jul 17Jul 20$0.13123.9%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.18% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.18$0.34$0.52$293.48$294.520.18%
$293.00Jul 17$0.90$0.06$0.96$292.04$293.960.33%
$295.00Jul 17$0.02$1.17$1.19$293.81$296.190.40%
$292.00Jul 17$1.87$0.02$1.89$290.11$293.890.64%
$296.00Jul 17$0.01$2.16$2.17$293.83$298.170.74%
$291.00Jul 17$2.85$0.02$2.87$288.13$293.870.98%
$294.00Jul 20$1.39$1.53$2.92$291.08$296.920.99%
$295.00Jul 20$0.91$2.04$2.95$292.05$297.951.00%
$293.00Jul 20$2.01$1.14$3.15$289.85$296.151.07%
$297.00Jul 17$0.01$3.16$3.17$293.83$300.171.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.03% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 17$0.02$0.06$0.08$292.92$295.08
$294.00$293.00Jul 17$0.18$0.06$0.24$292.76$294.24
$298.00$289.00Jul 20$0.15$0.30$0.45$288.55$298.45
$297.00$289.00Jul 20$0.30$0.30$0.60$288.40$297.60
$298.00$290.00Jul 20$0.15$0.43$0.58$289.42$298.58
$297.00$290.00Jul 20$0.30$0.43$0.73$289.27$297.73
$298.00$291.00Jul 20$0.15$0.61$0.76$290.24$298.76
$296.00$289.00Jul 20$0.54$0.30$0.84$288.16$296.84
$297.00$291.00Jul 20$0.30$0.61$0.91$290.09$297.91
$296.00$290.00Jul 20$0.54$0.43$0.97$289.03$296.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 44.45, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
265/270276/281Aug 14$4.56$0.4410.36$265.44$280.56
250/255260/275Aug 28$13.65$1.3510.11$241.35$273.65
273/274275/277Aug 28$1.82$0.1810.11$272.18$276.82
245/250260/275Aug 28$13.61$1.399.79$236.39$273.61
270/271275/277Aug 28$1.81$0.199.53$269.19$276.81
271/272275/277Aug 28$1.81$0.199.53$270.19$276.81
272/273275/277Aug 28$1.81$0.199.53$271.19$276.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$283.00$285.00$287.00Jul 22$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$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. 409 found (best net $-0.01, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$2.37$8.63
$318.00$325.001:2Jul 20-$0.01$6.99
$311.00$318.001:2Jul 21-$0.01$6.99
$270.00$280.001:2Jul 20-$3.89$6.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28$0.00$10.00
$266.00$260.001:2Jul 28-$0.03$5.97
$245.00$240.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 24-$0.01$4.99
$250.00$245.001:2Jul 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. 211 found (best yield 2.84%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Aug 28$8.360.510.1%2.84%2.89%718
$295.00Aug 28$7.780.490.4%2.65%3.04%1220
$294.00Aug 21$7.550.510.1%2.57%2.62%194518
$296.00Aug 28$7.230.470.7%2.46%3.19%2222
$295.00Aug 21$6.970.490.4%2.37%2.76%1.7K24.2K
$294.00Aug 14$6.690.500.1%2.28%2.32%3837
$297.00Aug 28$6.690.451.1%2.28%3.35%3223
$297.50Aug 28$6.430.441.2%2.19%3.43%920
$296.00Aug 21$6.410.470.7%2.18%2.91%2671.4K
$298.00Aug 28$6.170.431.4%2.10%3.51%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 532,393
Total Puts 1,168,443
Put/Call Ratio 2.19
Net Difference -636,050

Prior's Put/Call Breakdown

Total Calls 600,976
Total Puts 887,960
Put/Call Ratio 1.48
Net Difference -286,984

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