Tour v291
IWM
iShares Russell 2000 ETF
$298.69 +0.37%
7/6 10:20

Option Volume

Detail
Current (07/06 10:20am) 384,778
Calls: 153,959 (40%)
Puts: 230,819 (60%)
Prior (07/02) 432,841
Calls: 182,836 (42%)
Puts: 250,005 (58%)
Current vs Prior -11.10%
Calls: -15.79% (Calls)
Puts: -7.67% (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 -80.27%
Calls: -79.68%
Puts: -80.64%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/06 10:20am) $27.14M
Calls: $8.94M (33%)
Puts: $18.20M (67%)
Prior (07/02) $35.67M
Calls: $12.28M (34%)
Puts: $23.39M (66%)
Current vs Prior -23.92%
Calls: -27.21%
Puts: -22.20%
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 -85.58%
Calls: -87.91%
Puts: -84.08%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/06 10:20am) 1.50
Prior (07/02) 1.37
Current vs Prior +9.64%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -4.81%
Sentiment BEARISH

Open Interest

Detail
Current (07/06 10:20am) 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 0.69% | 1.08%0.69% | 1.39%1.86% | 2.93%2.59% | 6.73%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -38.07% | -24.23%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -41.98% | -33.00%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -38.07% | -24.23%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 1.97% | 1.86%
Calls: 1.71% | 1.70%
Puts: 2.22% | 2.03%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -69.50% | -20.85%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -74.38% | -59.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($18.20M). Bearish P/C ratio of 1.50 indicates protective positioning. 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
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
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 901 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1058.6958.98$58.830.5%--1.00264
$250.00Jul 1048.7248.99$48.860.6%51.0011
$240.00Jul 3159.3159.64$59.480.6%--0.9984
$250.00Jul 948.6348.91$48.770.6%--1.0010
$240.00Jul 1758.8759.21$59.040.6%--0.9987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1751.1551.52$51.340.7%101.00--
$297.00Jul 315.185.22$5.200.8%20.44279
$320.00Jul 621.1721.43$21.301.2%11.001
$301.00Jul 62.392.42$2.411.2%7090.91854
$300.00Jul 174.504.56$4.531.3%6470.543.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 271 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%3180.041.1K
$314.00Jul 140.050.06$0.0616.7%--0.02200
$301.00Jul 60.090.10$0.1010.0%27.1K0.112.0K
$305.00Jul 80.090.10$0.1010.0%1.2K0.06739
$303.00Jul 70.100.11$0.119.1%1.1K0.08426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 60.050.06$0.0616.7%2.0K0.051.3K
$289.00Jul 70.050.06$0.0616.7%150.03581
$285.00Jul 80.050.06$0.0616.7%60.02227
$280.00Jul 90.050.06$0.0616.7%60.0252
$274.00Jul 100.050.06$0.0616.7%--0.01140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 446 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Jul 637.5637.83$37.700.7%161.00--
$262.00Jul 636.5636.83$36.700.7%161.00--
$263.00Jul 635.5635.83$35.700.8%141.00--
$264.00Jul 634.5634.83$34.700.8%141.00--
$265.00Jul 633.5633.83$33.700.8%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 64.194.44$4.325.8%221.00105
$304.00Jul 65.185.44$5.314.9%941.008
$305.00Jul 66.186.44$6.314.1%361.0011
$306.00Jul 67.187.44$7.313.6%261.006
$307.00Jul 68.178.43$8.303.1%21.0015

Most actively traded options today. High liquidity = easy entry/exit. 824 active (total vol 384.7K, top 52.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.240.25$0.254.0%48.2K0.255.8K
$301.00Jul 60.090.10$0.1010.0%27.1K0.112.0K
$299.00Jul 60.580.59$0.591.7%22.4K0.461.7K
$302.00Jul 60.030.04$0.0425.0%11.9K0.054.2K
$298.00Jul 61.161.18$1.171.7%5.5K0.652.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.600.63$0.624.8%52.4K0.1092.8K
$288.00Jul 171.111.15$1.133.5%36.1K0.1728.4K
$298.00Jul 60.490.50$0.502.0%23.5K0.351.8K
$299.00Jul 60.890.91$0.902.2%19.2K0.561.4K
$297.00Jul 60.260.27$0.273.7%15.9K0.211.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 147 strikes (avg 196.6%, max 667.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14130.4%18.2%615.4%147
$263.00Jul 6Jul 31165.4%28.8%474.4%1411
$264.00Jul 6Jul 31160.9%28.4%465.8%1411
$262.00Jul 6Jul 24169.9%30.6%456.0%1615
$265.00Jul 6Jul 31156.1%28.1%455.1%1213
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14248.5%32.4%667.4%4155
$240.00Jul 6Aug 7272.3%35.6%664.4%2111
$250.00Jul 6Aug 7224.8%31.8%607.5%1324
$255.00Jul 6Aug 14201.9%29.3%588.2%117
$260.00Jul 6Aug 14178.7%27.8%543.0%817

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 51.63, avg 3.80)

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$0.10$2.40$0.1024.00$317.60
$325.00$330.00Aug 7$0.21$4.79$0.2122.81$325.21
$320.00$325.00Jul 31$0.25$4.75$0.2519.00$320.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.19$9.81$0.1951.63$279.81
$255.00$245.00Aug 14$0.20$9.80$0.2049.00$254.80
$260.00$255.00Aug 7$0.12$4.88$0.1240.67$259.88
$280.00$270.00Jul 20$0.31$9.69$0.3131.26$279.69
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 589 found (best R:R 135.36, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.89$14.89$0.11135.36$259.89
$245.00$263.00Jul 31$17.70$17.70$0.3059.00$262.70
$250.00$255.00Aug 7$4.89$4.89$0.1144.45$254.89
$266.00$270.00Jul 24$3.89$3.89$0.1135.36$269.89
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.62$4.62$0.3812.16$315.38
$317.50$310.00Jul 24$6.90$6.90$0.6011.50$310.60
$306.00$305.00Jul 10$0.89$0.89$0.118.09$305.11
$303.00$302.00Jul 7$0.88$0.88$0.127.33$302.12
$304.00$303.00Jul 8$0.88$0.88$0.127.33$303.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 8Jul 9$0.0574.4%61.9%
$280.00Jul 6Jul 8$0.0689.1%36.0%
$288.00Jul 6Jul 7$0.0653.6%31.2%
$289.00Jul 6Jul 7$0.0649.0%29.7%
$290.00Jul 6Jul 7$0.0850.5%28.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 6Jul 7$0.0550.5%28.0%
$320.00Jul 6Jul 31$0.0593.3%17.7%
$311.00Jul 16Jul 17$0.0516.6%17.0%
$303.00Jul 6Jul 7$0.0726.5%17.5%
$253.00Jul 10Jul 17$0.0756.1%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 442 found (cheapest 0.50% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.59$0.90$1.49$297.51$300.490.50%
$298.00Jul 6$1.17$0.50$1.67$296.33$299.670.56%
$300.00Jul 6$0.25$1.56$1.81$298.19$301.810.61%
$297.00Jul 6$1.96$0.27$2.23$294.77$299.230.75%
$301.00Jul 6$0.10$2.41$2.51$298.49$303.510.84%
$299.00Jul 7$1.18$1.48$2.66$296.34$301.660.89%
$300.00Jul 7$0.73$2.02$2.75$297.25$302.750.92%
$298.00Jul 7$1.76$1.05$2.81$295.19$300.810.94%
$296.00Jul 6$2.83$0.15$2.98$293.02$298.981.00%
$301.00Jul 7$0.41$2.70$3.11$297.89$304.111.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 361 found (cheapest 0.06% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$295.00Jul 6$0.10$0.09$0.19$294.81$301.19
$301.00$296.00Jul 6$0.10$0.15$0.25$295.75$301.25
$300.00$295.00Jul 6$0.25$0.09$0.34$294.66$300.34
$301.00$297.00Jul 6$0.10$0.27$0.37$296.63$301.37
$303.00$294.00Jul 7$0.11$0.25$0.36$293.64$303.36
$300.00$296.00Jul 6$0.25$0.15$0.40$295.60$300.40
$302.00$294.00Jul 7$0.22$0.25$0.47$293.53$302.47
$303.00$295.00Jul 7$0.11$0.36$0.47$294.53$303.47
$300.00$297.00Jul 6$0.25$0.27$0.52$296.48$300.52
$302.00$295.00Jul 7$0.22$0.36$0.58$294.42$302.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 9.00, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/291294/295Jul 13$0.90$0.109.00$290.10$294.90
291/292295/296Jul 16$0.90$0.109.00$291.10$295.90
275/277282/285Aug 14$2.69$0.318.68$274.31$284.69
292/293295/296Jul 13$0.89$0.118.09$292.11$295.89
297/298299/300Jul 13$0.89$0.118.09$297.11$299.89
293/294296/297Jul 14$0.89$0.118.09$293.11$296.89
295/296298/299Jul 14$0.89$0.118.09$295.11$298.89
291/292295/296Jul 15$0.89$0.118.09$291.11$295.89
293/294296/297Jul 15$0.89$0.118.09$293.11$296.89
290/291294/295Jul 16$0.89$0.118.09$290.11$294.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$325.00$330.00$335.00Aug 14$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.10$4.9049.00
$260.00$270.00$280.00Jul 20$0.23$9.7742.48
$301.00$302.00$303.00Jul 6$0.05$0.9519.00
$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. 407 found (best net $-0.01, 389 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-$3.79$7.21
$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-$0.04$9.96
$255.00$245.001:2Aug 14-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 2.58%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.720.490.4%2.58%3.02%2642
$299.00Aug 7$7.390.510.1%2.47%2.58%2184
$301.00Aug 14$7.190.470.8%2.41%3.18%16
$300.00Aug 7$6.840.490.4%2.29%2.73%3235
$299.00Jul 31$6.460.510.1%2.16%2.27%80114
$301.00Aug 7$6.310.460.8%2.11%2.89%6151
$300.00Jul 31$5.910.480.4%1.98%2.42%1491.2K
$302.00Aug 7$5.810.441.1%1.95%3.05%1277
$302.50Aug 7$5.560.431.3%1.86%3.14%--20
$301.00Jul 31$5.390.460.8%1.80%2.58%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 153,959
Total Puts 230,819
Put/Call Ratio 1.50
Net Difference -76,860

Prior's Put/Call Breakdown

Total Calls 182,836
Total Puts 250,005
Put/Call Ratio 1.37
Net Difference -67,169

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