Tour v291
IWM
iShares Russell 2000 ETF
$299.19 +0.54%
7/6 10:40

Option Volume

Detail
Current (07/06 10:40am) 464,375
Calls: 205,292 (44%)
Puts: 259,083 (56%)
Prior (07/02) 578,048
Calls: 250,191 (43%)
Puts: 327,857 (57%)
Current vs Prior -19.66%
Calls: -17.95% (Calls)
Puts: -20.98% (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 -76.18%
Calls: -72.90%
Puts: -78.27%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/06 10:40am) $30.54M
Calls: $13.81M (45%)
Puts: $16.72M (55%)
Prior (07/02) $53.15M
Calls: $12.40M (23%)
Puts: $40.76M (77%)
Current vs Prior -42.55%
Calls: +11.43%
Puts: -58.97%
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 -83.77%
Calls: -81.31%
Puts: -85.37%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/06 10:40am) 1.26
Prior (07/02) 1.31
Current vs Prior -3.69%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -19.87%
Sentiment BEARISH

Open Interest

Detail
Current (07/06 10:40am) 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 0.64% | 1.01%0.64% | 1.31%1.77% | 2.84%2.51% | 6.71%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -42.65% | -29.25%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -46.27% | -37.44%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -42.65% | -29.25%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 2.19% | 1.33%
Calls: 2.67% | 1.49%
Puts: 1.71% | 1.18%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -66.10% | -43.40%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -71.52% | -70.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.26 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
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
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 920 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3159.7760.09$59.930.5%--1.0084
$240.00Jul 1059.1459.46$59.300.5%--1.00264
$241.00Jul 1758.3258.67$58.500.6%--0.9933
$245.00Jul 3154.8155.14$54.980.6%11.0019
$245.00Aug 755.0655.40$55.230.6%10.9860
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.6951.04$50.860.7%101.00--
$300.00Jul 316.186.24$6.211.0%90.511.2K
$302.00Jul 317.147.21$7.181.0%--0.56179
$301.00Jul 316.646.71$6.681.0%--0.5383
$301.00Jul 174.684.73$4.711.1%2030.56530

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%3820.051.1K
$314.00Jul 140.050.06$0.0616.7%--0.02200
$309.00Jul 100.060.07$0.0714.3%4050.03997
$301.00Jul 60.100.11$0.119.1%33.2K0.132.0K
$305.00Jul 80.100.11$0.119.1%1.3K0.06739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 60.050.06$0.0616.7%12.1K0.052.8K
$286.00Jul 80.050.06$0.0616.7%650.02151
$275.00Jul 100.050.06$0.0616.7%1250.012.0K
$276.00Jul 100.050.06$0.0616.7%--0.014.6K
$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. 459 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.0439.30$39.170.7%21.001
$261.00Jul 638.0438.30$38.170.7%181.00--
$262.00Jul 637.0437.30$37.170.7%211.00--
$263.00Jul 636.0436.30$36.170.7%211.00--
$264.00Jul 635.0435.30$35.170.7%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.6951.04$50.860.7%101.00--
$320.00Jul 620.7020.94$20.821.2%11.001
$313.00Jul 613.7013.94$13.821.7%11.00--
$315.00Jul 815.6916.00$15.852.0%21.00--
$309.00Jul 69.709.93$9.822.3%11.005

Most actively traded options today. High liquidity = easy entry/exit. 874 active (total vol 464.3K, top 64.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.300.31$0.313.2%64.3K0.315.8K
$301.00Jul 60.100.11$0.119.1%33.2K0.132.0K
$299.00Jul 60.740.76$0.752.7%31.0K0.541.7K
$302.00Jul 60.030.04$0.0425.0%15.0K0.054.2K
$308.00Jul 170.780.80$0.792.5%7.0K0.177.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.540.56$0.553.6%52.4K0.0992.8K
$288.00Jul 171.011.04$1.022.9%36.1K0.1628.4K
$298.00Jul 60.300.31$0.313.2%31.0K0.271.8K
$299.00Jul 60.600.62$0.613.3%24.6K0.461.4K
$297.00Jul 60.160.17$0.175.9%19.5K0.151.4K

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 213.9%, max 689.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14132.4%18.0%636.2%147
$260.00Jul 6Aug 7185.3%28.7%545.8%256
$263.00Jul 6Jul 31171.4%28.7%496.7%2111
$264.00Jul 6Jul 31166.7%28.4%487.5%1911
$265.00Jul 6Jul 31162.1%28.1%477.2%2813
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14256.8%32.5%689.8%4155
$240.00Jul 6Aug 7281.2%35.7%687.7%2111
$250.00Jul 6Aug 7232.6%32.0%627.1%1324
$255.00Jul 6Aug 14208.9%29.3%612.5%517
$260.00Jul 6Aug 14185.3%27.9%564.0%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 438 found (best R:R 57.82, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 7$0.10$4.90$0.1049.00$330.10
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$311.00$320.00Jul 16$0.25$8.75$0.2535.00$311.25
$330.00$335.00Aug 14$0.17$4.83$0.1728.41$330.17
$317.50$320.00Jul 24$0.11$2.39$0.1121.73$317.61
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$0.19$9.81$0.1951.63$254.81
$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$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 584 found (best R:R 124.00, avg 2.12)

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$17.72$17.72$0.2863.29$262.72
$266.00$270.00Jul 24$3.90$3.90$0.1039.00$269.90
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
$260.00$267.00Aug 7$6.67$6.67$0.3320.21$266.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.60$4.60$0.4011.50$315.40
$315.00$310.00Jul 24$4.45$4.45$0.558.09$310.55
$311.00$307.00Jul 16$3.53$3.53$0.477.51$307.47
$303.00$302.00Jul 7$0.88$0.88$0.127.33$302.12
$302.00$301.00Jul 6$0.87$0.87$0.136.69$301.13

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
$284.00Jul 6Jul 7$0.0575.0%36.7%
$285.00Jul 6Jul 7$0.0570.4%36.7%
$286.00Jul 6Jul 7$0.0565.8%34.4%
$287.00Jul 6Jul 7$0.0561.2%32.1%
$280.00Jul 6Jul 8$0.0693.2%35.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0548.6%26.5%
$292.00Jul 6Jul 7$0.0743.3%25.0%
$253.00Jul 10Jul 17$0.0756.7%42.4%
$254.00Jul 10Jul 17$0.0755.4%41.5%
$307.00Jul 6Jul 10$0.0840.0%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.45% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.75$0.61$1.36$297.64$300.360.45%
$300.00Jul 6$0.31$1.17$1.48$298.52$301.480.49%
$298.00Jul 6$1.46$0.31$1.77$296.23$299.770.59%
$301.00Jul 6$0.11$1.98$2.09$298.91$303.090.70%
$297.00Jul 6$2.30$0.17$2.47$294.53$299.470.83%
$300.00Jul 7$0.83$1.69$2.52$297.48$302.520.84%
$299.00Jul 7$1.34$1.19$2.53$296.47$301.530.85%
$301.00Jul 7$0.47$2.28$2.75$298.25$303.750.92%
$298.00Jul 7$1.98$0.83$2.81$295.19$300.810.94%
$302.00Jul 6$0.04$2.85$2.89$299.11$304.890.97%

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$0.06$0.17$294.83$301.17
$301.00$296.00Jul 6$0.11$0.10$0.21$295.79$301.21
$301.00$297.00Jul 6$0.11$0.17$0.28$296.72$301.28
$300.00$295.00Jul 6$0.31$0.06$0.37$294.63$300.37
$303.00$295.00Jul 7$0.12$0.26$0.38$294.62$303.38
$300.00$296.00Jul 6$0.31$0.10$0.41$295.59$300.41
$301.00$298.00Jul 6$0.11$0.31$0.42$297.58$301.42
$300.00$297.00Jul 6$0.31$0.17$0.48$296.52$300.48
$302.00$295.00Jul 7$0.25$0.26$0.51$294.49$302.51
$303.00$296.00Jul 7$0.12$0.39$0.51$295.49$303.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 9.00, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Jul 14$0.90$0.109.00$292.10$295.90
293/294296/297Jul 15$0.90$0.109.00$293.10$296.90
291/292295/296Jul 16$0.90$0.109.00$291.10$295.90
293/294296/297Jul 16$0.90$0.109.00$293.10$296.90
295/296298/299Jul 16$0.90$0.109.00$295.10$298.90
275/277282/285Aug 14$2.70$0.309.00$274.30$284.70
291/292295/296Jul 13$0.89$0.118.09$291.11$295.89
293/294296/297Jul 13$0.89$0.118.09$293.11$296.89
297/298299/300Jul 13$0.89$0.118.09$297.11$299.89
290/291294/295Jul 14$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. 141 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
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$315.00$317.50$320.00Jul 24$0.06$2.4440.67
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
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
$294.00$295.00$296.00Jul 7$0.05$0.9519.00
$303.00$304.00$305.00Jul 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. 411 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-$4.24$6.76
$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-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 2.65%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.940.490.3%2.65%2.92%2942
$301.00Aug 14$7.400.480.6%2.47%3.08%46
$300.00Aug 7$7.050.490.3%2.36%2.63%3235
$301.00Aug 7$6.510.470.6%2.18%2.78%6151
$300.00Jul 31$6.100.490.3%2.04%2.31%1511.2K
$302.00Aug 7$6.000.450.9%2.01%2.94%1277
$302.50Aug 7$5.750.441.1%1.92%3.03%--20
$301.00Jul 31$5.560.470.6%1.86%2.46%3176
$303.00Aug 7$5.510.431.3%1.84%3.12%147172
$305.00Aug 14$5.450.401.9%1.82%3.76%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 205,292
Total Puts 259,083
Put/Call Ratio 1.26
Net Difference -53,791

Prior's Put/Call Breakdown

Total Calls 250,191
Total Puts 327,857
Put/Call Ratio 1.31
Net Difference -77,666

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