Tour v345
IWM
iShares Russell 2000 ETF
$294.10 -0.50%
$293.73 (-0.13%)🌙
as of 07/17 04:05 PM
(7/17 16:00) ◀
|
Friday, July 17, 2026 (4:05pm)
January 2026
|
▶ (7/17 16:10)
◀ 7/17 16:05 ▶

Option Volume

Detail
ℹ
Current (07/17 4:05pm) 1,820,700
Calls: 554,458 (30%)
Puts: 1,266,242 (70%)
Prior (07/16) 1,580,255
Calls: 626,612 (40%)
Puts: 953,643 (60%)
Current vs Prior +15.22%
Calls: -11.51% (Calls)
Puts: +32.78% (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 +21.51%
Calls: -6.82%
Puts: +40.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 4:05pm) $194.65M
Calls: $35.72M (18%)
Puts: $158.94M (82%)
Prior (07/16) $99.16M
Calls: $26.08M (26%)
Puts: $73.08M (74%)
Current vs Prior +96.31%
Calls: +36.96%
Puts: +117.49%
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 +65.05%
Calls: +3.34%
Puts: +90.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 4:05pm) 2.28
Prior (07/16) 1.52
Current vs Prior +50.06%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +47.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 4:05pm) 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% | 1.21%0.44% | 1.21%0.44% | 2.18%0.44% | 5.07%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior +20.07% | +12.75%-56.50% | -9.18%-56.50% | +1.94%+28.36% | +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 +17.59% | +11.65%-30.77% | -11.13%-66.32% | -10.91%-67.60% | -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 +20.07% | +12.75%-56.50% | -9.18%-56.50% | +1.94%+28.36% | +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 82% of dollar volume in puts ($158.94M) vs calls ($35.72M). Elevated premium activity with dollar volume up 96% vs prior. Dollar volume significantly above 7-day average (65% higher). Extreme bearish P/C ratio of 2.28 - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:05BEARISHBEARISHBEARISH
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 1,035 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.6957.82$57.760.2%--1.0023
$237.00Jul 1756.6956.82$56.760.2%--1.0030
$238.00Jul 1755.6955.82$55.760.2%--1.0080
$239.00Jul 1754.6954.82$54.760.2%21.0021
$240.00Jul 1753.6953.82$53.760.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2056.1856.32$56.250.2%11.00--
$325.00Aug 2131.1731.32$31.250.5%10.97--
$324.00Aug 2130.1730.32$30.250.5%10.97--
$323.00Aug 2129.1729.33$29.250.5%20.97--
$322.00Aug 2128.1728.33$28.250.6%60.96--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.44, 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%1450.017.3K
$301.00Jul 210.060.07$0.0714.3%2410.04243
$305.00Jul 240.080.09$0.0911.1%3510.0310.7K
$311.00Jul 310.100.12$0.1118.2%440.03618
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
$265.00Jul 240.050.06$0.0616.7%760.011.2K
$284.00Jul 200.060.07$0.0714.3%2850.03433

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 508 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1757.6957.82$57.760.2%--1.0023
$237.00Jul 1756.6956.82$56.760.2%--1.0030
$238.00Jul 1755.6955.82$55.760.2%--1.0080
$239.00Jul 1754.6954.82$54.760.2%21.0021
$240.00Jul 1753.6953.82$53.760.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.270.30$0.2910.3%128.3K1.0010.3K
$350.00Jul 2056.1856.32$56.250.2%11.00--
$309.00Jul 1715.1815.31$15.250.9%31.001
$310.00Jul 1716.1816.31$16.240.8%281.002
$312.00Jul 1718.1818.31$18.240.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,185 active (total vol 1.8M, top 132.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.000.01$0.01100.0%132.1K0.0224.4K
$296.00Jul 170.000.01$0.01100.0%88.5K0.018.3K
$294.00Jul 170.030.05$0.0450.0%76.6K1.002.3K
$297.00Jul 170.000.01$0.01100.0%31.9K0.019.9K
$293.00Jul 170.720.83$0.7714.3%20.9K1.001.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.270.30$0.2910.3%128.3K1.0010.3K
$293.00Jul 170.000.01$0.01100.0%120.0K0.038.4K
$295.00Jul 171.181.31$1.2510.4%74.7K0.9822.9K
$290.00Jul 170.000.01$0.01100.0%65.5K0.01128.6K
$292.00Jul 170.000.01$0.01100.0%58.3K0.0213.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 1199.7%, max 3756.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21750.4%19.5%3756.1%--4.6K
$345.00Jul 17Aug 21694.1%18.1%3740.4%43.7K
$340.00Jul 17Aug 28636.5%16.6%3739.6%5377
$335.00Jul 17Aug 28577.6%16.5%3391.8%41.1K
$330.00Jul 17Aug 28517.2%16.6%3019.5%22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28868.7%32.6%2565.1%424.0K
$245.00Jul 17Aug 28786.4%31.2%2422.0%1213.2K
$250.00Jul 17Aug 28705.2%29.7%2275.0%1921.4K
$255.00Jul 17Aug 28625.1%28.2%2113.0%2054.7K
$260.00Jul 17Aug 28545.8%26.9%1927.5%3448.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 509 found (best R:R 208.09, 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$0.10$2.90$0.1029.00$307.10
$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$0.15$2.35$0.1515.67$315.15
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
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 692 found (best R:R 99.00, avg 2.51)

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
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.86$4.86$0.1434.71$315.14
$311.00$302.00Jul 28$8.66$8.66$0.3425.47$302.34
$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
$313.00$299.00Jul 29$12.69$12.69$1.319.69$300.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.52, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 17Jul 20$0.06186.0%20.4%
$299.00Jul 17Jul 20$0.0695.8%12.1%
$284.00Jul 17Jul 20$0.07170.1%19.9%
$278.00Jul 17Jul 21$0.08264.5%24.7%
$285.00Jul 17Jul 20$0.11154.2%19.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.06170.1%19.9%
$314.00Jul 17Aug 14$0.07312.4%16.5%
$282.50Jul 20Jul 21$0.0721.2%21.8%
$285.00Jul 17Jul 20$0.08154.2%19.1%
$286.00Jul 17Jul 20$0.11138.1%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.11% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.04$0.29$0.33$293.67$294.330.11%
$293.00Jul 17$0.77$0.01$0.78$292.22$293.780.27%
$295.00Jul 17$0.01$1.25$1.26$293.74$296.260.43%
$292.00Jul 17$1.77$0.01$1.78$290.22$293.780.61%
$296.00Jul 17$0.01$2.26$2.27$293.73$298.270.77%
$291.00Jul 17$2.76$0.01$2.77$288.23$293.770.94%
$294.00Jul 20$1.41$1.63$3.04$290.96$297.041.03%
$295.00Jul 20$0.93$2.15$3.08$291.92$298.081.05%
$293.00Jul 20$2.01$1.23$3.24$289.76$296.241.10%
$297.00Jul 17$0.01$3.25$3.26$293.74$300.261.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.17% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$289.00Jul 20$0.15$0.35$0.50$288.50$298.50
$297.00$289.00Jul 20$0.31$0.35$0.66$288.34$297.66
$298.00$290.00Jul 20$0.15$0.50$0.65$289.35$298.65
$297.00$290.00Jul 20$0.31$0.50$0.81$289.19$297.81
$298.00$291.00Jul 20$0.15$0.68$0.83$290.17$298.83
$296.00$289.00Jul 20$0.56$0.35$0.91$288.09$296.91
$297.00$291.00Jul 20$0.31$0.68$0.99$290.01$297.99
$296.00$290.00Jul 20$0.56$0.50$1.06$288.94$297.06
$298.00$292.00Jul 20$0.15$0.92$1.07$290.93$299.07
$298.00$289.00Jul 21$0.37$0.69$1.06$287.94$299.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 37.46, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
265/270271/276Aug 14$4.78$0.2221.73$265.22$275.78
250/255260/270Aug 14$9.51$0.4919.41$245.49$269.51
260/265271/276Aug 14$4.68$0.3214.62$260.32$275.68
255/260271/276Aug 14$4.60$0.4011.50$255.40$275.60
250/255271/276Aug 14$4.56$0.4410.36$250.44$275.56
265/270276/281Aug 14$4.56$0.4410.36$265.44$280.56
250/255260/275Aug 28$13.66$1.3410.19$241.34$273.66
272/273275/277Aug 28$1.82$0.1810.11$271.18$276.82
245/250260/275Aug 28$13.61$1.399.79$236.39$273.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$315.00$317.50$320.00Aug 14$0.08$2.4230.25
$283.00$285.00$287.00Jul 22$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 405 found (best net $-0.01, 379 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$272.00$283.001:2Jul 30-$2.34$8.66
$311.00$318.001:2Jul 21-$0.01$6.99
$270.00$280.001:2Jul 20-$3.82$6.18
$260.00$275.001:2Aug 28-$8.88$6.12
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
$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. 194 found (best yield 2.63%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.740.490.3%2.63%2.94%1220
$296.00Aug 28$7.180.470.7%2.44%3.09%2222
$295.00Aug 21$6.940.480.3%2.36%2.67%1.7K24.2K
$297.00Aug 28$6.640.451.0%2.26%3.24%3223
$296.00Aug 21$6.380.460.7%2.17%2.82%2781.4K
$297.50Aug 28$6.390.441.2%2.17%3.33%920
$298.00Aug 28$6.130.431.3%2.08%3.41%124
$295.00Aug 14$6.080.480.3%2.07%2.37%90176
$297.00Aug 21$5.860.441.0%1.99%2.98%1541.4K
$299.00Aug 28$5.640.411.7%1.92%3.58%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 554,458
Total Puts 1,266,242
Put/Call Ratio 2.28
Net Difference -711,784

Prior's Put/Call Breakdown

Total Calls 626,612
Total Puts 953,643
Put/Call Ratio 1.52
Net Difference -327,031

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