Tour v345
IWM
iShares Russell 2000 ETF
$294.20 -0.47%
(7/17 15:45) ◀
|
Friday, July 17, 2026 (3:50pm)
January 2026
|
▶ (7/17 15:55)
◀ 7/17 15:50 ▶

Option Volume

Detail
ℹ
Current (07/17 3:50pm) 1,730,649
Calls: 540,747 (31%)
Puts: 1,189,902 (69%)
Prior (07/16) 1,514,464
Calls: 606,044 (40%)
Puts: 908,420 (60%)
Current vs Prior +14.27%
Calls: -10.77% (Calls)
Puts: +30.99% (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 +15.50%
Calls: -9.12%
Puts: +31.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:50pm) $171.20M
Calls: $39.19M (23%)
Puts: $132.01M (77%)
Prior (07/16) $127.43M
Calls: $19.24M (15%)
Puts: $108.19M (85%)
Current vs Prior +34.34%
Calls: +103.64%
Puts: +22.02%
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 +45.17%
Calls: +13.38%
Puts: +58.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:50pm) 2.20
Prior (07/16) 1.50
Current vs Prior +46.80%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +42.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:50pm) 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% | 1.18%0.44% | 1.18%0.44% | 2.18%0.44% | 5.05%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -56.84% | -11.51%-56.84% | -11.51%-56.84% | +2.07%+27.33% | +2.12%
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 -57.73% | -12.37%-31.32% | -13.41%-66.59% | -10.80%-67.86% | -11.19%
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 -56.84% | -11.51%-56.84% | -11.51%-56.84% | +2.07%+27.33% | +2.12%
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 77% of dollar volume in puts ($132.01M) vs calls ($39.19M). Extreme bearish P/C ratio of 2.20 - heavy put buying. P/C ratio rising 47% - 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
15:50BEARISHBEARISHBEARISH
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 956 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.8958.44$58.170.9%--1.0023
$237.00Jul 1756.8957.44$57.171.0%--1.0030
$238.00Jul 1755.8956.44$56.171.0%--1.0080
$240.00Aug 2154.9355.48$55.211.0%101.002.8K
$239.00Jul 1754.8955.44$55.171.0%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 215.885.95$5.921.2%2820.44834
$297.00Aug 217.948.04$7.991.3%2480.551.3K
$291.00Aug 215.535.60$5.571.3%730.42129
$295.00Aug 217.047.13$7.091.3%6820.5138.4K
$293.00Aug 216.246.32$6.281.3%3000.471.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 240.060.07$0.0714.3%7600.031.5K
$299.00Jul 200.090.10$0.1010.0%6.8K0.072.3K
$310.00Jul 300.100.12$0.1118.2%--0.0313
$325.00Aug 210.120.14$0.1315.4%530.022.3K
$305.00Jul 270.150.18$0.1618.8%160.0655
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 220.050.06$0.0616.7%80.0280
$266.00Jul 240.050.06$0.0616.7%300.01729
$240.00Jul 310.050.06$0.0616.7%10.01233
$285.00Jul 200.060.07$0.0714.3%8600.041.0K
$277.00Jul 220.060.07$0.0714.3%90.0231

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 502 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2023.9224.46$24.192.2%11.0030
$280.00Jul 2013.9314.48$14.213.9%11.008
$283.00Jul 2010.9511.50$11.234.9%71.007
$284.00Jul 209.9710.50$10.245.2%71.0016
$260.00Jul 2133.9334.49$34.211.6%31.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 171.752.11$1.9318.7%10.0K1.006.6K
$297.00Jul 172.613.11$2.8617.5%4.4K1.004.1K
$298.00Jul 173.764.11$3.948.9%1.6K1.003.2K
$299.00Jul 174.645.11$4.889.6%2.2K1.003.5K
$300.00Jul 175.586.11$5.859.1%9171.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,176 active (total vol 1.7M, top 131.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.020.03$0.0333.3%131.5K0.0624.4K
$296.00Jul 170.000.01$0.01100.0%88.4K0.028.3K
$294.00Jul 170.320.35$0.348.8%73.9K0.562.3K
$297.00Jul 170.000.01$0.01100.0%31.8K0.019.9K
$293.00Jul 170.961.37$1.1735.0%20.8K0.941.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.140.17$0.1618.8%123.0K0.4410.3K
$293.00Jul 170.010.02$0.0250.0%119.3K0.068.4K
$295.00Jul 170.801.08$0.9429.8%74.2K0.9422.9K
$290.00Jul 170.010.02$0.0250.0%64.8K0.02128.6K
$292.00Jul 170.010.02$0.0250.0%58.0K0.0313.1K

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 1169.7%, max 3843.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 28631.8%16.0%3843.5%5377
$350.00Jul 17Aug 21745.7%19.3%3763.2%--4.6K
$345.00Jul 17Aug 21689.4%18.0%3733.8%43.7K
$335.00Jul 17Aug 28572.8%16.4%3399.5%41.1K
$330.00Jul 17Aug 28512.4%16.5%3004.3%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28873.4%32.6%2576.6%424.0K
$245.00Jul 17Aug 28791.1%31.2%2436.3%1213.2K
$250.00Jul 17Aug 28709.9%29.7%2290.6%1921.4K
$255.00Jul 17Aug 28629.8%28.3%2125.9%2054.7K
$260.00Jul 17Aug 28550.6%26.9%1945.7%1948.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 498 found (best R:R 229.00, avg 4.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 14$0.10$4.90$0.1049.00$320.10
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$307.00$310.00Jul 29$0.12$2.88$0.1224.00$307.12
$307.50$310.00Jul 30$0.12$2.38$0.1219.83$307.62
$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$0.10$22.90$0.10229.00$262.90
$270.00$240.00Jul 30$0.27$29.73$0.27110.11$269.73
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 682 found (best R:R 70.43, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.86$9.86$0.1470.43$249.86
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$276.00$283.00Jul 22$6.84$6.84$0.1642.75$282.84
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$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$4.85$4.85$0.1532.33$315.15
$311.00$302.00Jul 28$8.63$8.63$0.3723.32$302.37
$310.00$301.00Jul 27$8.53$8.53$0.4718.15$301.47
$315.00$312.00Aug 21$2.72$2.72$0.289.71$312.28
$315.00$308.00Aug 14$6.34$6.34$0.669.61$308.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.06191.3%20.5%
$278.00Jul 17Jul 21$0.09269.6%24.7%
$284.00Jul 17Jul 20$0.09175.4%19.3%
$299.00Jul 17Jul 20$0.0990.1%12.2%
$285.00Jul 17Jul 20$0.11159.6%19.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.06159.6%19.5%
$298.00Jul 17Jul 20$0.0673.9%12.4%
$286.00Jul 17Jul 20$0.09143.6%18.4%
$287.00Jul 17Jul 20$0.13127.5%18.0%
$307.00Jul 24Jul 31$0.1315.0%16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.17% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.34$0.16$0.50$293.50$294.500.17%
$295.00Jul 17$0.03$0.94$0.97$294.03$295.970.33%
$293.00Jul 17$1.17$0.02$1.19$291.81$294.190.40%
$296.00Jul 17$0.01$1.93$1.94$294.06$297.940.66%
$292.00Jul 17$2.15$0.02$2.17$289.83$294.170.74%
$297.00Jul 17$0.01$2.86$2.87$294.13$299.870.98%
$295.00Jul 20$1.07$1.86$2.93$292.07$297.931.00%
$294.00Jul 20$1.61$1.41$3.02$290.98$297.021.03%
$296.00Jul 20$0.66$2.46$3.12$292.88$299.121.06%
$291.00Jul 17$3.16$0.01$3.17$287.83$294.171.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$293.00Jul 17$0.03$0.02$0.05$292.95$295.05
$295.00$294.00Jul 17$0.03$0.16$0.19$293.81$295.19
$299.00$290.00Jul 20$0.10$0.41$0.51$289.49$299.51
$298.00$290.00Jul 20$0.20$0.41$0.61$289.39$298.61
$299.00$291.00Jul 20$0.10$0.56$0.66$290.34$299.66
$298.00$291.00Jul 20$0.20$0.56$0.76$290.24$298.76
$297.00$290.00Jul 20$0.38$0.41$0.79$289.21$297.79
$299.00$292.00Jul 20$0.10$0.78$0.88$291.12$299.88
$297.00$291.00Jul 20$0.38$0.56$0.94$290.06$297.94
$298.00$292.00Jul 20$0.20$0.78$0.98$291.02$298.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 49.00, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.90$0.1049.00$245.10$259.90
260/265270/276Aug 14$5.61$0.3914.38$259.39$275.61
255/260270/276Aug 14$5.53$0.4711.77$254.47$275.53
265/270276/281Aug 14$4.58$0.4210.90$265.42$280.58
250/255260/275Aug 28$13.71$1.2910.63$241.29$273.71
273/274275/277Aug 28$1.82$0.1810.11$272.18$276.82
245/250260/275Aug 28$13.64$1.3610.03$236.36$273.64
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
284/285289/290Jul 27$0.90$0.109.00$284.10$289.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$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. 409 found (best net $-0.01, 382 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$2.58$8.42
$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-$9.18$5.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$266.00$260.001:2Jul 28-$0.02$5.98
$255.00$250.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 24-$0.02$4.98
$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. 198 found (best yield 2.69%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.910.490.3%2.69%2.96%1220
$296.00Aug 28$7.350.480.6%2.50%3.11%2222
$295.00Aug 21$7.120.490.3%2.42%2.69%1.7K24.2K
$297.00Aug 28$6.810.460.9%2.31%3.27%3223
$296.00Aug 21$6.560.470.6%2.23%2.84%2671.4K
$297.50Aug 28$6.540.451.1%2.22%3.34%920
$295.00Aug 14$6.270.490.3%2.13%2.40%82176
$298.00Aug 28$6.280.441.3%2.13%3.43%124
$297.00Aug 21$6.020.450.9%2.05%3.00%1531.4K
$299.00Aug 28$5.790.421.6%1.97%3.60%35

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 540,747
Total Puts 1,189,902
Put/Call Ratio 2.20
Net Difference -649,155

Prior's Put/Call Breakdown

Total Calls 606,044
Total Puts 908,420
Put/Call Ratio 1.50
Net Difference -302,376

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