Tour v291
IWM
iShares Russell 2000 ETF
$299.08 +0.50%
7/6 10:30

Option Volume

Detail
Current (07/06 10:30am) 431,166
Calls: 184,047 (43%)
Puts: 247,119 (57%)
Prior (07/02) 518,769
Calls: 217,935 (42%)
Puts: 300,834 (58%)
Current vs Prior -16.89%
Calls: -15.55% (Calls)
Puts: -17.86% (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 -77.89%
Calls: -75.70%
Puts: -79.27%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/06 10:30am) $28.46M
Calls: $12.04M (42%)
Puts: $16.41M (58%)
Prior (07/02) $50.11M
Calls: $9.84M (20%)
Puts: $40.27M (80%)
Current vs Prior -43.22%
Calls: +22.39%
Puts: -59.25%
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 -84.88%
Calls: -83.70%
Puts: -85.64%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/06 10:30am) 1.34
Prior (07/02) 1.38
Current vs Prior -2.73%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -14.75%
Sentiment BEARISH

Open Interest

Detail
Current (07/06 10:30am) 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 0.66% | 1.01%0.66% | 1.31%1.77% | 2.83%2.51% | 6.68%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -41.44% | -29.23%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -45.13% | -37.42%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -41.44% | -29.23%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 3.00% | 1.64%
Calls: 2.78% | 1.54%
Puts: 3.23% | 1.73%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -53.56% | -30.21%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -60.98% | -64.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.34 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
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
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 910 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.0259.31$59.170.5%--1.00264
$250.00Jul 948.9549.24$49.100.6%--1.0010
$240.00Jul 3159.6460.00$59.820.6%--0.9984
$242.00Jul 1757.2457.59$57.420.6%10.9913
$240.00Jul 1759.2359.60$59.420.6%--0.9987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.7651.13$50.950.7%101.00--
$302.00Jul 317.177.24$7.211.0%--0.56179
$301.00Jul 316.676.74$6.711.0%--0.5483
$300.00Jul 316.206.27$6.241.1%90.511.2K
$299.00Jul 315.765.83$5.801.2%490.49405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 280 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%3390.051.1K
$314.00Jul 140.050.06$0.0616.7%--0.02200
$309.00Jul 100.060.07$0.0714.3%4050.03997
$330.00Jul 310.080.09$0.0911.1%80.021.4K
$305.00Jul 80.090.10$0.1010.0%1.2K0.06739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 70.050.06$0.0616.7%650.03641
$286.00Jul 80.050.06$0.0616.7%650.02151
$281.00Jul 90.050.06$0.0616.7%--0.02258
$275.00Jul 100.050.06$0.0616.7%1250.012.0K
$241.00Jul 170.050.06$0.0616.7%--0.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 457 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 638.8839.22$39.050.9%11.001
$261.00Jul 637.8838.22$38.050.9%171.00--
$262.00Jul 636.8837.20$37.040.9%191.00--
$263.00Jul 635.8836.22$36.050.9%171.00--
$264.00Jul 634.8835.22$35.051.0%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.7651.13$50.950.7%101.00--
$320.00Jul 620.7921.12$20.961.6%11.001
$313.00Jul 613.8414.12$13.982.0%11.00--
$315.00Jul 815.7816.13$15.952.2%21.00--
$309.00Jul 69.8710.12$9.992.5%11.005

Most actively traded options today. High liquidity = easy entry/exit. 856 active (total vol 431.1K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.290.30$0.303.3%56.1K0.295.8K
$301.00Jul 60.100.11$0.119.1%30.7K0.132.0K
$299.00Jul 60.710.73$0.722.8%26.7K0.521.7K
$302.00Jul 60.030.04$0.0425.0%13.3K0.054.2K
$308.00Jul 170.760.78$0.772.6%7.0K0.177.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.540.57$0.555.5%52.4K0.0992.8K
$288.00Jul 171.021.05$1.042.9%36.1K0.1628.4K
$298.00Jul 60.330.34$0.342.9%27.4K0.281.8K
$299.00Jul 60.650.67$0.663.0%21.9K0.481.4K
$297.00Jul 60.170.18$0.185.6%18.7K0.161.4K

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 211.8%, max 679.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14131.0%18.0%626.0%147
$260.00Jul 6Aug 7182.5%28.6%538.7%156
$263.00Jul 6Jul 31168.7%28.7%488.7%1711
$264.00Jul 6Jul 31164.1%28.3%479.6%1611
$265.00Jul 6Jul 31159.6%28.0%469.5%2713
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14253.0%32.5%679.5%4155
$240.00Jul 6Aug 7277.2%35.6%677.5%2111
$250.00Jul 6Aug 7229.2%31.8%619.8%1324
$255.00Jul 6Aug 14205.7%29.3%602.0%417
$260.00Jul 6Aug 14182.5%27.8%556.6%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 57.82, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Jul 31$0.10$4.90$0.1049.00$325.10
$330.00$335.00Aug 7$0.10$4.90$0.1049.00$330.10
$330.00$335.00Aug 14$0.17$4.83$0.1728.41$330.17
$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$0.17$9.83$0.1757.82$279.83
$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$0.28$9.72$0.2834.71$279.72
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 587 found (best R:R 135.36, avg 2.26)

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$17.72$17.72$0.2863.29$262.72
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$267.00$270.00Aug 7$2.87$2.87$0.1322.08$269.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.37$2.37$0.1318.23$315.13
$320.00$315.00Jul 31$4.58$4.58$0.4210.90$315.42
$306.00$305.00Jul 10$0.90$0.90$0.109.00$305.10
$303.00$302.00Jul 7$0.89$0.89$0.118.09$302.11
$304.00$303.00Jul 8$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.54, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$273.00Jul 6Jul 7$0.06123.2%54.1%
$285.00Jul 6Jul 7$0.0769.0%36.5%
$291.00Jul 6Jul 7$0.0747.6%26.2%
$280.00Jul 6Jul 8$0.0891.6%35.7%
$284.00Jul 6Jul 7$0.0873.6%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0547.6%26.2%
$253.00Jul 10Jul 17$0.0756.6%42.3%
$254.00Jul 10Jul 17$0.0755.3%41.4%
$292.00Jul 6Jul 7$0.0842.3%25.2%
$307.00Jul 6Jul 10$0.0839.9%16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 452 found (cheapest 0.46% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.72$0.66$1.38$297.62$300.380.46%
$300.00Jul 6$0.30$1.24$1.54$298.46$301.540.51%
$298.00Jul 6$1.40$0.34$1.74$296.26$299.740.58%
$301.00Jul 6$0.11$2.05$2.16$298.84$303.160.72%
$297.00Jul 6$2.23$0.18$2.41$294.59$299.410.81%
$299.00Jul 7$1.30$1.22$2.52$296.48$301.520.84%
$300.00Jul 7$0.81$1.73$2.54$297.46$302.540.85%
$298.00Jul 7$1.93$0.85$2.78$295.22$300.780.93%
$301.00Jul 7$0.45$2.40$2.85$298.15$303.850.95%
$302.00Jul 6$0.04$3.00$3.04$298.96$305.041.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 355 found (cheapest 0.06% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$295.00Jul 6$0.11$0.07$0.18$294.82$301.18
$301.00$296.00Jul 6$0.11$0.10$0.21$295.79$301.21
$301.00$297.00Jul 6$0.11$0.18$0.29$296.71$301.29
$300.00$295.00Jul 6$0.30$0.07$0.37$294.63$300.37
$300.00$296.00Jul 6$0.30$0.10$0.40$295.60$300.40
$303.00$295.00Jul 7$0.11$0.28$0.39$294.61$303.39
$301.00$298.00Jul 6$0.11$0.34$0.45$297.55$301.45
$300.00$297.00Jul 6$0.30$0.18$0.48$296.52$300.48
$302.00$295.00Jul 7$0.24$0.28$0.52$294.48$302.52
$303.00$296.00Jul 7$0.11$0.40$0.51$295.49$303.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 9.00, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Jul 13$0.90$0.109.00$295.10$297.90
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90
293/294296/297Jul 16$0.90$0.109.00$293.10$296.90
294/295297/298Jul 16$0.90$0.109.00$294.10$297.90
275/277285/288Aug 14$2.25$0.259.00$274.75$287.25
293/294296/297Jul 13$0.89$0.118.09$293.11$296.89
296/297298/299Jul 13$0.89$0.118.09$296.11$298.89
297/298299/300Jul 13$0.89$0.118.09$297.11$299.89
294/295297/298Jul 14$0.89$0.118.09$294.11$297.89
298/299300/301Jul 14$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.05$4.9599.00
$315.00$320.00$325.00Jul 17$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$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.21$9.7946.62
$302.00$303.00$304.00Jul 9$0.05$0.9519.00
$296.00$297.00$298.00Jul 13$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. 410 found (best net $-0.01, 390 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
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.12$6.88
$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
$255.00$245.001:2Aug 14-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 2.62%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.840.490.3%2.62%2.93%2942
$301.00Aug 14$7.300.480.6%2.44%3.08%46
$300.00Aug 7$6.970.490.3%2.33%2.64%3235
$301.00Aug 7$6.440.470.6%2.15%2.80%6151
$300.00Jul 31$6.040.490.3%2.02%2.33%1511.2K
$302.00Aug 7$5.920.451.0%1.98%2.96%1277
$302.50Aug 7$5.680.441.1%1.90%3.04%--20
$301.00Jul 31$5.510.460.6%1.84%2.48%3176
$303.00Aug 7$5.430.431.3%1.82%3.13%127172
$305.00Aug 14$5.360.402.0%1.79%3.77%748

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 184,047
Total Puts 247,119
Put/Call Ratio 1.34
Net Difference -63,072

Prior's Put/Call Breakdown

Total Calls 217,935
Total Puts 300,834
Put/Call Ratio 1.38
Net Difference -82,899

Prior 7-Day Put/Call Summary

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

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