Tour v291
IWM
iShares Russell 2000 ETF
$298.70 +0.38%
7/6 10:10

Option Volume

Detail
Current (07/06 10:10am) 351,022
Calls: 137,497 (39%)
Puts: 213,525 (61%)
Prior (07/02) 379,273
Calls: 155,954 (41%)
Puts: 223,319 (59%)
Current vs Prior -7.45%
Calls: -11.83% (Calls)
Puts: -4.39% (Puts)
Prior 7-Day Total 13,648,965
Calls: 5,302,409 (39%)
Puts: 8,346,556 (61%)
Prior 7-Day Average 1,949,852
Calls: 757,487 (39%)
Puts: 1,192,365 (61%)
Current vs Prior 7-Day Avg -82.00%
Calls: -81.85%
Puts: -82.09%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/06 10:10am) $25.26M
Calls: $7.97M (32%)
Puts: $17.29M (68%)
Prior (07/02) $31.90M
Calls: $11.26M (35%)
Puts: $20.64M (65%)
Current vs Prior -20.82%
Calls: -29.23%
Puts: -16.23%
Prior 7-Day Total $1.32B
Calls: $517.36M (39%)
Puts: $800.12M (61%)
Prior 7-Day Average $188.21M
Calls: $73.91M (39%)
Puts: $114.30M (61%)
Current vs Prior 7-Day Avg -86.58%
Calls: -89.22%
Puts: -84.87%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/06 10:10am) 1.55
Prior (07/02) 1.43
Current vs Prior +8.45%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -1.40%
Sentiment BEARISH

Open Interest

Detail
Current (07/06 10:10am) 2,553,872
Calls: 525,649 (21%)
Puts: 2,028,223 (79%)
Prior (07/02) 2,667,884
Calls: 572,403 (21%)
Puts: 2,095,481 (79%)
Current vs Prior -4.27%
Prior 7-Day Total 20,880,927
Calls: 4,634,755 (22%)
Puts: 16,246,172 (78%)
Prior 7-Day Average 2,982,989
Calls: 662,107 (22%)
Puts: 2,320,881 (78%)
Current vs Prior 7-Day Avg -14.39%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/06) | Next (07/07)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.72% | 1.10%0.72% | 1.41%1.88% | 2.96%2.62% | 6.73%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -35.68% | -23.06%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -39.74% | -31.97%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -35.68% | -23.06%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 1.90% | 1.23%
Calls: 1.64% | 1.11%
Puts: 2.15% | 1.34%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -70.59% | -47.66%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -75.29% | -73.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($17.29M). Extreme bearish P/C ratio of 1.55 - heavy put buying. Put-heavy open interest (2,028,223 puts vs 525,649 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
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 891 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1048.7449.01$48.880.6%41.0011
$240.00Jul 1058.6558.99$58.820.6%--1.00264
$239.00Jul 1759.8560.24$60.050.6%--0.9920
$240.00Jul 1758.8559.24$59.050.7%--0.9987
$242.00Jul 1756.8657.24$57.050.7%10.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1751.1251.51$51.320.8%101.00--
$296.00Jul 80.890.90$0.901.1%1700.29249
$300.00Jul 316.496.57$6.531.2%80.521.2K
$301.00Jul 316.977.06$7.021.3%--0.5583
$300.00Jul 174.534.59$4.561.3%6170.543.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%3070.041.1K
$309.00Jul 100.070.08$0.0812.5%4010.03997
$301.00Jul 60.090.10$0.1010.0%24.5K0.112.0K
$305.00Jul 80.100.11$0.119.1%1.2K0.06739
$308.00Jul 100.100.12$0.1118.2%1860.05593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 70.050.06$0.0616.7%150.03581
$285.00Jul 80.050.06$0.0616.7%20.02227
$280.00Jul 90.050.06$0.0616.7%60.0252
$274.00Jul 100.050.06$0.0616.7%--0.01140
$240.00Jul 170.050.06$0.0616.7%--0.0124.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 445 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Jul 637.5037.84$37.670.9%151.00--
$262.00Jul 636.5036.84$36.670.9%151.00--
$263.00Jul 635.5035.84$35.671.0%91.00--
$264.00Jul 634.5034.84$34.671.0%91.00--
$265.00Jul 633.5033.84$33.671.0%71.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1751.1251.51$51.320.8%101.00--
$320.00Jul 621.1621.48$21.321.5%11.001
$313.00Jul 614.1614.41$14.291.7%11.00--
$315.00Jul 816.1516.49$16.322.1%11.00--
$309.00Jul 610.1610.41$10.292.4%11.005

Most actively traded options today. High liquidity = easy entry/exit. 786 active (total vol 351.0K, top 52.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.260.27$0.273.7%43.8K0.245.8K
$301.00Jul 60.090.10$0.1010.0%24.5K0.112.0K
$299.00Jul 60.630.64$0.641.6%18.0K0.431.7K
$302.00Jul 60.030.04$0.0425.0%11.2K0.044.2K
$298.00Jul 61.211.23$1.221.6%4.5K0.632.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.610.65$0.636.3%52.3K0.1092.8K
$288.00Jul 171.141.18$1.163.4%36.1K0.1828.4K
$298.00Jul 60.510.53$0.523.8%18.8K0.371.8K
$299.00Jul 60.920.94$0.932.2%15.7K0.561.4K
$297.00Jul 60.280.29$0.293.4%14.2K0.231.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 146 strikes (avg 194.2%, max 652.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14128.7%18.3%603.0%147
$263.00Jul 6Jul 31162.3%28.7%465.1%911
$264.00Jul 6Jul 31157.8%28.4%455.3%911
$262.00Jul 6Jul 24166.8%30.6%445.8%1515
$265.00Jul 6Jul 31153.4%28.1%445.8%713
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14244.2%32.5%652.2%4155
$240.00Jul 6Aug 7267.6%35.6%651.4%2111
$250.00Jul 6Aug 7221.1%31.9%594.0%--324
$255.00Jul 6Aug 7198.2%30.1%558.8%591
$260.00Jul 6Aug 14175.7%27.9%530.3%717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 317.18, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$330.00$335.00Aug 14$0.18$4.82$0.1826.78$330.18
$317.50$320.00Jul 24$0.11$2.39$0.1121.73$317.61
$325.00$330.00Aug 7$0.22$4.78$0.2221.73$325.22
$320.00$325.00Jul 31$0.26$4.74$0.2618.23$320.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$240.00Jul 14$0.11$34.89$0.11317.18$274.89
$280.00$270.00Jul 16$0.20$9.80$0.2049.00$279.80
$260.00$245.00Aug 14$0.37$14.63$0.3739.54$259.63
$260.00$255.00Aug 7$0.13$4.87$0.1337.46$259.87
$280.00$270.00Jul 20$0.31$9.69$0.3131.26$279.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 594 found (best R:R 124.00, avg 2.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$245.00$263.00Jul 31$17.69$17.69$0.3157.06$262.69
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
$260.00$267.00Aug 7$6.65$6.65$0.3519.00$266.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$310.00Jul 24$6.88$6.88$0.6211.10$310.62
$320.00$315.00Jul 31$4.58$4.58$0.4210.90$315.42
$303.00$302.00Jul 7$0.88$0.88$0.127.33$302.12
$310.00$309.00Jul 17$0.87$0.87$0.136.69$309.13
$311.00$306.00Jul 16$4.34$4.34$0.666.58$306.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 8Jul 9$0.0574.1%61.7%
$288.00Jul 6Jul 7$0.0652.1%31.0%
$285.00Jul 6Jul 7$0.0765.4%35.4%
$280.00Jul 6Jul 8$0.0887.4%35.7%
$287.00Jul 6Jul 7$0.0856.5%32.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 6Jul 7$0.0549.3%28.4%
$305.00Jul 6Jul 7$0.0631.8%18.2%
$306.00Jul 6Jul 7$0.0636.1%18.7%
$309.00Jul 6Jul 8$0.0648.8%18.6%
$320.00Jul 6Jul 31$0.0692.2%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 440 found (cheapest 0.53% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.64$0.93$1.57$297.43$300.570.53%
$298.00Jul 6$1.22$0.52$1.74$296.26$299.740.58%
$300.00Jul 6$0.27$1.58$1.85$298.15$301.850.62%
$297.00Jul 6$2.00$0.29$2.29$294.71$299.290.77%
$301.00Jul 6$0.10$2.40$2.50$298.50$303.500.84%
$299.00Jul 7$1.22$1.49$2.71$296.29$301.710.91%
$300.00Jul 7$0.76$2.03$2.79$297.21$302.790.93%
$298.00Jul 7$1.80$1.07$2.87$295.13$300.870.96%
$296.00Jul 6$2.88$0.17$3.05$292.95$299.051.02%
$301.00Jul 7$0.44$2.69$3.13$297.87$304.131.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.06% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$294.00Jul 6$0.10$0.07$0.17$293.83$301.17
$301.00$295.00Jul 6$0.10$0.10$0.20$294.80$301.20
$301.00$296.00Jul 6$0.10$0.17$0.27$295.73$301.27
$300.00$294.00Jul 6$0.27$0.07$0.34$293.66$300.34
$300.00$295.00Jul 6$0.27$0.10$0.37$294.63$300.37
$301.00$297.00Jul 6$0.10$0.29$0.39$296.61$301.39
$303.00$294.00Jul 7$0.12$0.26$0.38$293.62$303.38
$300.00$296.00Jul 6$0.27$0.17$0.44$295.56$300.44
$302.00$294.00Jul 7$0.23$0.26$0.49$293.51$302.49
$303.00$295.00Jul 7$0.12$0.37$0.49$294.51$303.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 9.00, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
289/290293/294Jul 13$0.90$0.109.00$289.10$293.90
297/298299/300Jul 13$0.90$0.109.00$297.10$299.90
291/292295/296Jul 14$0.90$0.109.00$291.10$295.90
295/296298/299Jul 16$0.90$0.109.00$295.10$298.90
291/292295/296Jul 15$0.89$0.118.09$291.11$295.89
294/295297/298Jul 15$0.89$0.118.09$294.11$297.89
290/291294/295Jul 16$0.89$0.118.09$290.11$294.89
294/295297/298Jul 20$0.89$0.118.09$294.11$297.89
294/295298/299Jul 20$0.89$0.118.09$294.11$298.89
289/290291/293Jul 13$1.77$0.237.70$288.23$292.77

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
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$260.00$270.00$280.00Jul 20$0.23$9.7742.48
$283.00$285.00$287.00Aug 14$0.06$1.9432.33
$294.00$295.00$296.00Jul 7$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 408 found (best net $-0.01, 387 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$320.00$330.001:2Jul 8-$0.01$9.99
$273.00$284.001:2Jul 7-$3.81$7.19
$323.00$330.001:2Jul 6-$0.01$6.99
$320.00$325.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$245.001:2Jul 7-$0.01$14.99
$255.00$240.001:2Jul 8-$0.01$14.99
$264.00$250.001:2Jul 9$0.00$14.00
$270.00$260.001:2Jul 20-$0.05$9.95
$262.50$255.001:2Jul 8-$0.01$7.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 2.59%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.750.490.4%2.59%3.03%2642
$299.00Aug 7$7.430.510.1%2.49%2.59%2184
$301.00Aug 14$7.220.470.8%2.42%3.19%16
$300.00Aug 7$6.870.490.4%2.30%2.74%3235
$299.00Jul 31$6.500.500.1%2.18%2.28%79114
$301.00Aug 7$6.340.460.8%2.12%2.89%6151
$300.00Jul 31$5.950.480.4%1.99%2.43%1481.2K
$302.00Aug 7$5.850.441.1%1.96%3.06%1077
$302.50Aug 7$5.600.431.3%1.87%3.15%--20
$301.00Jul 31$5.430.460.8%1.82%2.59%2176

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 137,497
Total Puts 213,525
Put/Call Ratio 1.55
Net Difference -76,028

Prior's Put/Call Breakdown

Total Calls 155,954
Total Puts 223,319
Put/Call Ratio 1.43
Net Difference -67,365

Prior 7-Day Put/Call Summary

Total Calls 5,302,409
Total Puts 8,346,556
Average Put/Call Ratio 1.57
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