Tour v345
IWM
iShares Russell 2000 ETF
$294.10 -0.50%
$293.90 (-0.07%)🌙
as of 07/17 04:00 PM
(7/17 15:55) ◀
|
Friday, July 17, 2026 (4:00pm)
January 2026
|
▶ (7/17 16:05)
◀ 7/17 16:00 ▶

Option Volume

Detail
ℹ
Current (07/17 4:00pm) 1,761,276
Calls: 552,531 (31%)
Puts: 1,208,745 (69%)
Prior (07/16) 1,560,140
Calls: 622,366 (40%)
Puts: 937,774 (60%)
Current vs Prior +12.89%
Calls: -11.22% (Calls)
Puts: +28.90% (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 +17.54%
Calls: -7.14%
Puts: +33.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 4:00pm) $176.77M
Calls: $37.29M (21%)
Puts: $139.48M (79%)
Prior (07/16) $96.49M
Calls: $26.06M (27%)
Puts: $70.43M (73%)
Current vs Prior +83.20%
Calls: +43.10%
Puts: +98.04%
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 +49.89%
Calls: +7.91%
Puts: +67.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 4:00pm) 2.19
Prior (07/16) 1.51
Current vs Prior +45.19%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +41.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 4:00pm) 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 0.40% | 1.19%0.40% | 1.19%0.40% | 2.18%0.40% | 5.07%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior +18.04% | +10.97%-60.54% | -10.71%-60.54% | +2.26%+16.42% | +2.50%
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 +15.61% | +9.89%-37.21% | -12.63%-69.45% | -10.63%-70.62% | -10.86%
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 +18.04% | +10.97%-60.54% | -10.71%-60.54% | +2.26%+16.42% | +2.50%
Sentiment BEARISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.00% | 3.17%
Calls: 2.03% | 3.27%
Puts: 1.98% | 3.06%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -33.55% | +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 -20.00% | +4.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($139.48M) vs calls ($37.29M). Elevated premium activity with dollar volume up 83% vs prior. Extreme bearish P/C ratio of 2.19 - heavy put buying. P/C ratio rising 45% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
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 1,027 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.8658.00$57.930.2%--1.0023
$245.00Aug 749.5049.62$49.560.2%--1.0051
$237.00Jul 1756.8657.00$56.930.2%--1.0030
$238.00Jul 1755.8656.00$55.930.3%--1.0080
$239.00Jul 1754.8655.00$54.930.3%21.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.9931.14$31.070.5%10.98--
$324.00Aug 2130.0030.15$30.080.5%10.97--
$322.00Aug 2128.0028.14$28.070.5%60.96--
$323.00Aug 2128.9829.15$29.070.6%20.97--
$316.00Jul 3022.0122.14$22.080.6%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 284 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 220.050.06$0.0616.7%1390.03289
$306.00Jul 240.050.06$0.0616.7%7600.021.5K
$320.00Aug 70.050.06$0.0616.7%350.013.8K
$294.00Jul 170.100.12$0.1118.2%76.2K0.582.3K
$303.00Jul 230.100.12$0.1118.2%1.7K0.05311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Jul 200.050.06$0.0616.7%1800.03433
$275.00Jul 220.050.06$0.0616.7%3520.02153
$270.00Jul 230.050.06$0.0616.7%60.0158
$266.00Jul 240.050.06$0.0616.7%320.01729
$276.00Jul 220.060.07$0.0714.3%100.0280

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 504 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.8658.00$57.930.2%--1.0023
$237.00Jul 1756.8657.00$56.930.2%--1.0030
$238.00Jul 1755.8656.00$55.930.3%--1.0080
$239.00Jul 1754.8655.00$54.930.3%21.0021
$240.00Jul 1753.8654.00$53.930.3%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1716.0016.14$16.070.9%281.002
$312.00Jul 1718.0018.14$18.070.8%11.00--
$313.00Jul 1719.0019.14$19.070.7%131.00--
$314.00Jul 1720.0120.14$20.080.6%81.00--
$315.00Jul 1721.0021.14$21.070.7%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,180 active (total vol 1.8M, top 132.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.000.01$0.01100.0%132.1K0.0324.4K
$296.00Jul 170.000.01$0.01100.0%88.5K0.018.3K
$294.00Jul 170.100.12$0.1118.2%76.2K0.582.3K
$297.00Jul 170.000.01$0.01100.0%31.9K0.019.9K
$293.00Jul 170.901.00$0.9510.5%20.8K1.001.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.160.18$0.1711.8%128.0K0.5510.3K
$293.00Jul 170.000.01$0.01100.0%119.9K0.038.4K
$295.00Jul 171.001.12$1.0611.3%74.6K0.9722.9K
$290.00Jul 170.010.02$0.0250.0%65.1K0.02128.6K
$292.00Jul 170.010.02$0.0250.0%58.2K0.0413.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 1180.5%, max 3836.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 28633.7%16.1%3836.8%5377
$350.00Jul 17Aug 21747.6%19.5%3741.8%--4.6K
$345.00Jul 17Aug 21691.3%18.0%3736.7%43.7K
$335.00Jul 17Aug 28574.7%16.5%3390.8%41.1K
$330.00Jul 17Aug 28514.3%16.5%3018.5%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28871.5%32.7%2566.2%424.0K
$245.00Jul 17Aug 28789.2%31.2%2433.0%1213.2K
$250.00Jul 17Aug 28708.1%29.6%2288.2%1921.4K
$255.00Jul 17Aug 28627.9%28.4%2114.8%2054.7K
$260.00Jul 17Aug 28548.7%26.9%1942.1%3448.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 229.00, avg 4.42)

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$0.12$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
$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
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 693 found (best R:R 61.50, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$4.88$4.88$0.1240.67$254.88
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
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$8.61$8.61$0.3922.08$302.39
$310.00$301.00Jul 27$8.54$8.54$0.4618.57$301.46
$315.00$312.00Aug 21$2.74$2.74$0.2610.54$312.26
$315.00$308.00Aug 14$6.35$6.35$0.659.77$308.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 17Jul 20$0.06236.3%23.5%
$299.00Jul 17Jul 20$0.0692.4%11.8%
$284.00Jul 17Jul 20$0.07173.3%19.7%
$278.00Jul 17Jul 21$0.08267.6%24.5%
$283.00Jul 17Jul 20$0.08189.1%20.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$299.00Jul 17Jul 20$0.0692.4%11.9%
$285.00Jul 17Jul 20$0.07157.4%19.0%
$282.50Jul 20Jul 21$0.0720.7%21.5%
$286.00Jul 17Jul 20$0.10141.4%18.4%
$298.00Jul 17Jul 20$0.1476.2%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.10% of stock, avg 5.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.11$0.17$0.28$293.72$294.280.10%
$293.00Jul 17$0.95$0.01$0.96$292.04$293.960.33%
$295.00Jul 17$0.01$1.06$1.07$293.93$296.070.36%
$292.00Jul 17$1.94$0.02$1.96$290.04$293.960.67%
$296.00Jul 17$0.01$2.06$2.07$293.93$298.070.70%
$291.00Jul 17$2.94$0.01$2.95$288.05$293.951.00%
$294.00Jul 20$1.48$1.53$3.01$290.99$297.011.02%
$295.00Jul 20$0.97$2.02$2.99$292.01$297.991.02%
$297.00Jul 17$0.01$3.07$3.08$293.92$300.081.05%
$296.00Jul 20$0.59$2.63$3.22$292.78$299.221.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.17% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$289.00Jul 20$0.17$0.32$0.49$288.51$298.49
$298.00$290.00Jul 20$0.17$0.45$0.62$289.38$298.62
$297.00$289.00Jul 20$0.32$0.32$0.64$288.36$297.64
$297.00$290.00Jul 20$0.32$0.45$0.77$289.23$297.77
$298.00$291.00Jul 20$0.17$0.63$0.80$290.20$298.80
$296.00$289.00Jul 20$0.59$0.32$0.91$288.09$296.91
$297.00$291.00Jul 20$0.32$0.63$0.95$290.05$297.95
$296.00$290.00Jul 20$0.59$0.45$1.04$288.96$297.04
$298.00$292.00Jul 20$0.17$0.86$1.03$290.97$299.03
$298.00$289.00Jul 21$0.38$0.64$1.02$287.98$299.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 439 found (best R:R 40.67, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
265/270271/276Aug 14$4.82$0.1826.78$265.18$275.82
250/255260/270Aug 14$9.52$0.4819.83$245.48$269.52
260/265271/276Aug 14$4.71$0.2916.24$260.29$275.71
255/260271/276Aug 14$4.62$0.3812.16$255.38$275.62
250/255271/276Aug 14$4.59$0.4111.20$250.41$275.59
265/270276/281Aug 14$4.57$0.4310.63$265.43$280.57
250/255260/275Aug 28$13.69$1.3110.45$241.31$273.69
245/250260/275Aug 28$13.64$1.3610.03$236.36$273.64
287/288290/291Jul 22$0.90$0.109.00$287.10$290.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$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$0.13$4.8737.46
$283.00$285.00$287.00Jul 22$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$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. 407 found (best net $-0.01, 380 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$2.43$8.57
$311.00$318.001:2Jul 21-$0.01$6.99
$260.00$275.001:2Aug 28-$9.00$6.00
$270.00$280.001:2Jul 20-$4.02$5.98
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. 196 found (best yield 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.850.490.3%2.67%2.98%1220
$296.00Aug 28$7.290.470.7%2.48%3.12%2222
$295.00Aug 21$7.040.490.3%2.39%2.70%1.7K24.2K
$297.00Aug 28$6.750.451.0%2.30%3.28%3223
$297.50Aug 28$6.490.441.2%2.21%3.36%920
$296.00Aug 21$6.480.470.7%2.20%2.85%2771.4K
$298.00Aug 28$6.240.431.3%2.12%3.45%124
$295.00Aug 14$6.180.480.3%2.10%2.41%90176
$297.00Aug 21$5.950.451.0%2.02%3.01%1541.4K
$299.00Aug 28$5.740.411.7%1.95%3.62%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 552,531
Total Puts 1,208,745
Put/Call Ratio 2.19
Net Difference -656,214

Prior's Put/Call Breakdown

Total Calls 622,366
Total Puts 937,774
Put/Call Ratio 1.51
Net Difference -315,408

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