Tour v345
IWM
iShares Russell 2000 ETF
$294.02 -0.53%
(7/17 15:50) ◀
|
Friday, July 17, 2026 (3:55pm)
January 2026
|
▶ (7/17 16:00)
◀ 7/17 15:55 ▶

Option Volume

Detail
ℹ
Current (07/17 3:55pm) 1,740,125
Calls: 543,977 (31%)
Puts: 1,196,148 (69%)
Prior (07/16) 1,540,751
Calls: 615,182 (40%)
Puts: 925,569 (60%)
Current vs Prior +12.94%
Calls: -11.57% (Calls)
Puts: +29.23% (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 +16.13%
Calls: -8.58%
Puts: +32.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:55pm) $172.93M
Calls: $37.46M (22%)
Puts: $135.46M (78%)
Prior (07/16) $97.45M
Calls: $24.60M (25%)
Puts: $72.85M (75%)
Current vs Prior +77.45%
Calls: +52.28%
Puts: +85.95%
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 +46.63%
Calls: +8.39%
Puts: +62.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:55pm) 2.20
Prior (07/16) 1.50
Current vs Prior +46.15%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +42.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:55pm) 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 0.38% | 1.19%0.38% | 1.19%0.38% | 2.17%0.38% | 5.06%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -62.22% | -10.95%-62.22% | -10.95%-62.22% | +1.49%+11.47% | +2.39%
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 -62.99% | -11.81%-39.87% | -12.86%-70.75% | -11.30%-71.86% | -10.96%
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 -62.22% | -10.95%-62.22% | -10.95%-62.22% | +1.49%+11.47% | +2.39%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.70% | 3.17%
Calls: 8.70% | 3.27%
Puts: 42.70% | 3.06%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +753.82% | +13.21%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +928.00% | +4.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($135.46M) vs calls ($37.46M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bearish P/C ratio of 2.20 - heavy put buying. P/C ratio rising 46% - increased hedging/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
15:55BEARISHBEARISHBEARISH
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 963 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.8058.32$58.060.9%--1.0023
$237.00Jul 1756.8057.32$57.060.9%--1.0030
$238.00Jul 1755.8056.32$56.060.9%--1.0080
$240.00Aug 2154.8455.36$55.100.9%101.002.8K
$239.00Jul 1754.8055.32$55.060.9%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 201.101.11$1.110.9%24.0K0.40727
$296.00Aug 217.587.66$7.621.0%2940.531.9K
$297.00Aug 218.048.13$8.091.1%2480.551.3K
$292.00Aug 215.956.02$5.991.2%2820.44834
$276.00Aug 141.691.71$1.701.2%120.1692

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 260 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 220.050.06$0.0616.7%1290.03289
$320.00Aug 70.050.06$0.0616.7%350.013.8K
$299.00Jul 200.080.09$0.0911.1%6.9K0.062.3K
$311.00Jul 310.110.13$0.1216.7%440.03618
$325.00Aug 210.120.14$0.1315.4%530.022.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 200.050.06$0.0616.7%1790.03433
$266.00Jul 240.050.06$0.0616.7%300.01729
$240.00Jul 310.050.06$0.0616.7%10.01233
$285.00Jul 200.070.08$0.0812.5%8800.041.0K
$273.00Jul 230.070.08$0.0812.5%60.02172

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 2023.8524.34$24.102.0%11.0030
$280.00Jul 2013.8414.29$14.073.2%11.008
$283.00Jul 2010.8611.31$11.094.1%71.007
$284.00Jul 209.8410.25$10.054.1%71.0016
$260.00Jul 2133.8434.36$34.101.5%31.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 171.682.20$1.9426.8%10.0K1.006.6K
$297.00Jul 172.683.20$2.9417.7%4.4K1.004.1K
$298.00Jul 173.684.20$3.9413.2%1.6K1.003.2K
$299.00Jul 174.685.20$4.9410.5%2.2K1.003.5K
$300.00Jul 175.686.20$5.948.8%9181.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 1,177 active (total vol 1.7M, top 131.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.000.01$0.01100.0%131.7K0.0324.4K
$296.00Jul 170.000.01$0.01100.0%88.5K0.028.3K
$294.00Jul 170.220.24$0.238.7%75.6K0.572.3K
$297.00Jul 170.000.01$0.01100.0%31.8K0.019.9K
$293.00Jul 170.841.30$1.0743.0%20.8K0.951.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.170.20$0.1915.8%123.2K0.4310.3K
$293.00Jul 170.010.02$0.0250.0%119.7K0.058.4K
$295.00Jul 170.701.08$0.8942.7%74.4K0.9622.9K
$290.00Jul 170.010.02$0.0250.0%65.0K0.02128.6K
$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 1165.8%, max 3763.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21745.7%19.3%3763.0%--4.6K
$340.00Jul 17Aug 28631.8%16.5%3739.7%5377
$345.00Jul 17Aug 21689.4%18.0%3734.1%43.7K
$335.00Jul 17Aug 28572.9%16.4%3396.5%41.1K
$330.00Jul 17Aug 28512.5%16.4%3020.6%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28873.4%32.7%2572.0%424.0K
$245.00Jul 17Aug 28791.1%31.2%2438.3%1213.2K
$250.00Jul 17Aug 28709.9%29.6%2296.7%1921.4K
$255.00Jul 17Aug 28629.8%28.3%2128.0%2054.7K
$260.00Jul 17Aug 28550.6%26.9%1945.0%1948.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 501 found (best R:R 229.00, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$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
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
$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$0.10$22.90$0.10229.00$262.90
$270.00$240.00Jul 30$0.28$29.72$0.28106.14$269.72
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89
$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. 692 found (best R:R 65.67, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$276.00$283.00Jul 22$6.85$6.85$0.1545.67$282.85
$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$4.83$4.83$0.1728.41$315.17
$311.00$302.00Jul 28$8.66$8.66$0.3425.47$302.34
$310.00$301.00Jul 27$8.53$8.53$0.4718.15$301.47
$315.00$308.00Aug 14$6.39$6.39$0.6110.48$308.61
$315.00$312.00Aug 21$2.73$2.73$0.2710.11$312.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $0.53, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 17Jul 20$0.07159.6%19.2%
$278.00Jul 17Jul 21$0.08269.5%25.1%
$299.00Jul 17Jul 20$0.0890.1%12.0%
$276.00Jul 17Jul 22$0.13300.6%25.6%
$245.00Jul 17Jul 24$0.14791.1%47.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0620.9%21.3%
$285.00Jul 17Jul 20$0.07159.6%19.2%
$286.00Jul 17Jul 20$0.10143.6%18.6%
$298.00Jul 17Jul 20$0.1273.9%12.4%
$287.00Jul 17Jul 20$0.15127.5%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.14% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.23$0.19$0.42$293.58$294.420.14%
$295.00Jul 17$0.01$0.89$0.90$294.10$295.900.31%
$293.00Jul 17$1.07$0.02$1.09$291.91$294.090.37%
$296.00Jul 17$0.01$1.94$1.95$294.05$297.950.66%
$292.00Jul 17$2.09$0.02$2.11$289.89$294.110.72%
$297.00Jul 17$0.01$2.94$2.95$294.05$299.951.00%
$295.00Jul 20$1.00$1.96$2.96$292.04$297.961.01%
$294.00Jul 20$1.53$1.48$3.01$290.99$297.011.02%
$291.00Jul 17$3.05$0.01$3.06$287.94$294.061.04%
$296.00Jul 20$0.62$2.52$3.14$292.86$299.141.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.18% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$290.00Jul 20$0.09$0.44$0.53$289.47$299.53
$298.00$290.00Jul 20$0.18$0.44$0.62$289.38$298.62
$299.00$291.00Jul 20$0.09$0.61$0.70$290.30$299.70
$297.00$290.00Jul 20$0.34$0.44$0.78$289.22$297.78
$298.00$291.00Jul 20$0.18$0.61$0.79$290.21$298.79
$299.00$292.00Jul 20$0.09$0.83$0.92$291.08$299.92
$297.00$291.00Jul 20$0.34$0.61$0.95$290.05$297.95
$298.00$292.00Jul 20$0.18$0.83$1.01$290.99$299.01
$299.00$290.00Jul 21$0.22$0.78$1.00$289.00$300.00
$296.00$290.00Jul 20$0.62$0.44$1.06$288.94$297.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 428 found (best R:R 22.26, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.57$0.4322.26$245.43$269.57
260/265270/276Aug 14$5.59$0.4113.63$259.41$275.59
273/274275/277Aug 28$1.85$0.1512.33$272.15$276.85
272/273275/277Aug 28$1.84$0.1611.50$271.16$276.84
255/260270/276Aug 14$5.50$0.5011.00$254.50$275.50
270/271275/277Aug 28$1.83$0.1710.76$269.17$276.83
265/270276/281Aug 14$4.57$0.4310.63$265.43$280.57
250/255270/276Aug 14$5.47$0.5310.32$249.53$275.47
250/255260/275Aug 28$13.67$1.3310.28$241.33$273.67
271/272275/277Aug 28$1.82$0.1810.11$270.18$276.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 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$0.06$4.9482.33
$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$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

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, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$2.58$8.42
$311.00$318.001:2Jul 21-$0.01$6.99
$270.00$280.001:2Jul 20-$4.04$5.96
$260.00$275.001:2Aug 28-$9.12$5.88
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 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.850.490.3%2.67%3.00%1220
$296.00Aug 28$7.260.470.7%2.47%3.14%2222
$295.00Aug 21$7.050.490.3%2.40%2.73%1.7K24.2K
$297.00Aug 28$6.730.461.0%2.29%3.30%3223
$296.00Aug 21$6.490.470.7%2.21%2.88%2671.4K
$297.50Aug 28$6.460.451.2%2.20%3.38%920
$298.00Aug 28$6.220.431.4%2.12%3.47%124
$295.00Aug 14$6.200.490.3%2.11%2.44%90176
$297.00Aug 21$5.950.451.0%2.02%3.04%1541.4K
$299.00Aug 28$5.730.411.7%1.95%3.64%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 543,977
Total Puts 1,196,148
Put/Call Ratio 2.20
Net Difference -652,171

Prior's Put/Call Breakdown

Total Calls 615,182
Total Puts 925,569
Put/Call Ratio 1.50
Net Difference -310,387

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