Tour v291
IWM
iShares Russell 2000 ETF
$299.16 +0.53%
7/6 10:45

Option Volume

Detail
Current (07/06 10:45am) 488,450
Calls: 215,266 (44%)
Puts: 273,184 (56%)
Prior (07/02) 607,203
Calls: 263,465 (43%)
Puts: 343,738 (57%)
Current vs Prior -19.56%
Calls: -18.29% (Calls)
Puts: -20.53% (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 -74.95%
Calls: -71.58%
Puts: -77.09%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/06 10:45am) $31.34M
Calls: $14.14M (45%)
Puts: $17.20M (55%)
Prior (07/02) $62.31M
Calls: $11.66M (19%)
Puts: $50.65M (81%)
Current vs Prior -49.71%
Calls: +21.22%
Puts: -66.04%
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 -83.35%
Calls: -80.87%
Puts: -84.95%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/06 10:45am) 1.27
Prior (07/02) 1.30
Current vs Prior -2.73%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -19.42%
Sentiment BEARISH

Open Interest

Detail
Current (07/06 10:45am) 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 0.63% | 1.00%0.63% | 1.30%1.76% | 2.83%2.51% | 6.70%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -43.84% | -30.18%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -47.39% | -38.26%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -43.84% | -30.18%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 4.23% | 1.36%
Calls: 4.11% | 1.52%
Puts: 4.35% | 1.20%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -34.52% | -42.13%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -44.98% | -70.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.27 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
10:40BEARISHBEARISHBEARISH
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 921 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.1459.43$59.290.5%--1.00264
$240.00Jul 1759.3059.66$59.480.6%--1.0087
$245.00Jul 1754.3554.68$54.520.6%--1.00192
$250.00Jul 1049.1649.46$49.310.6%81.0011
$250.00Jul 949.0849.38$49.230.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.6951.05$50.870.7%101.00--
$302.00Jul 317.147.21$7.181.0%--0.56179
$299.00Jul 173.753.79$3.771.1%1050.481.7K
$287.00Jul 170.910.92$0.921.1%780.1454.8K
$300.00Jul 316.186.25$6.221.1%90.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.050.06$0.0616.7%3900.051.1K
$306.00Jul 80.050.06$0.0616.7%1070.04174
$314.00Jul 140.050.06$0.0616.7%--0.02200
$301.00Jul 60.080.09$0.0911.1%34.5K0.122.0K
$330.00Jul 310.080.09$0.0911.1%80.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 60.050.06$0.0616.7%12.1K0.052.8K
$290.00Jul 70.050.06$0.0616.7%860.03641
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 461 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.0139.29$39.150.7%31.001
$261.00Jul 638.0138.28$38.140.7%191.00--
$262.00Jul 637.0137.29$37.150.8%211.00--
$263.00Jul 636.0136.29$36.150.8%251.00--
$264.00Jul 635.0135.30$35.160.8%231.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.6951.05$50.870.7%101.00--
$320.00Jul 620.7120.99$20.851.3%11.001
$313.00Jul 613.7413.99$13.871.8%11.00--
$315.00Jul 815.7016.01$15.862.0%21.00--
$309.00Jul 69.739.99$9.862.6%21.005

Most actively traded options today. High liquidity = easy entry/exit. 883 active (total vol 488.4K, top 69.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.280.29$0.293.4%69.0K0.305.8K
$301.00Jul 60.080.09$0.0911.1%34.5K0.122.0K
$299.00Jul 60.710.74$0.734.1%32.6K0.551.7K
$302.00Jul 60.020.03$0.0333.3%15.1K0.044.2K
$298.00Jul 61.401.44$1.422.8%7.3K0.752.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.560.57$0.561.8%52.4K0.0992.8K
$288.00Jul 171.021.05$1.042.9%36.1K0.1628.4K
$298.00Jul 60.280.29$0.293.4%33.7K0.251.8K
$299.00Jul 60.580.59$0.591.7%26.4K0.451.4K
$297.00Jul 60.140.15$0.156.7%20.4K0.131.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 143 strikes (avg 222.8%, max 696.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14133.2%18.0%640.6%147
$260.00Jul 6Aug 7186.9%28.8%549.6%356
$263.00Jul 6Jul 31172.8%28.9%498.2%2511
$264.00Jul 6Jul 31168.1%28.5%489.1%2311
$265.00Jul 6Jul 31163.5%28.2%479.0%3013
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14258.8%32.5%696.1%4155
$240.00Jul 6Aug 7283.5%35.7%693.9%2111
$250.00Jul 6Aug 7234.5%32.0%632.9%1324
$255.00Jul 6Aug 14210.6%29.4%615.7%517
$260.00Jul 6Aug 14186.9%28.0%566.5%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 435 found (best R:R 51.63, avg 3.89)

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
$311.00$320.00Jul 16$0.24$8.76$0.2436.50$311.24
$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
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$0.28$9.72$0.2834.71$279.72
$260.00$255.00Aug 14$0.17$4.83$0.1728.41$259.83

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 2.18)

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$17.71$17.71$0.2961.07$262.71
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$260.00$267.00Aug 7$6.66$6.66$0.3419.59$266.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.56$4.56$0.4410.36$315.44
$306.00$305.00Jul 10$0.89$0.89$0.118.09$305.11
$315.00$310.00Jul 24$4.43$4.43$0.577.77$310.57
$303.00$302.00Jul 7$0.87$0.87$0.136.69$302.13
$304.00$303.00Jul 8$0.87$0.87$0.136.69$303.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 6Jul 7$0.0557.1%31.3%
$280.00Jul 6Jul 8$0.0694.1%36.0%
$289.00Jul 6Jul 7$0.0652.4%30.0%
$290.00Jul 6Jul 7$0.0754.5%28.4%
$291.00Jul 6Jul 7$0.0849.2%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Jul 6Jul 7$0.0549.2%26.6%
$292.00Jul 6Jul 7$0.0743.9%25.1%
$253.00Jul 10Jul 17$0.0756.8%42.4%
$254.00Jul 10Jul 17$0.0755.5%41.6%
$307.00Jul 6Jul 10$0.0840.1%16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.44% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.73$0.59$1.32$297.68$300.320.44%
$300.00Jul 6$0.29$1.15$1.44$298.56$301.440.48%
$298.00Jul 6$1.42$0.29$1.71$296.29$299.710.57%
$301.00Jul 6$0.09$1.97$2.06$298.94$303.060.69%
$297.00Jul 6$2.24$0.15$2.39$294.61$299.390.80%
$299.00Jul 7$1.32$1.17$2.49$296.51$301.490.83%
$300.00Jul 7$0.82$1.67$2.49$297.51$302.490.83%
$298.00Jul 7$1.97$0.81$2.78$295.22$300.780.93%
$301.00Jul 7$0.46$2.31$2.77$298.23$303.770.93%
$302.00Jul 6$0.03$2.89$2.92$299.08$304.920.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 355 found (cheapest 0.05% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$295.00Jul 6$0.09$0.06$0.15$294.85$301.15
$301.00$296.00Jul 6$0.09$0.08$0.17$295.83$301.17
$301.00$297.00Jul 6$0.09$0.15$0.24$296.76$301.24
$300.00$296.00Jul 6$0.29$0.08$0.37$295.63$300.37
$300.00$295.00Jul 6$0.29$0.06$0.35$294.65$300.35
$303.00$295.00Jul 7$0.12$0.25$0.37$294.63$303.37
$301.00$298.00Jul 6$0.09$0.29$0.38$297.62$301.38
$300.00$297.00Jul 6$0.29$0.15$0.44$296.56$300.44
$302.00$295.00Jul 7$0.24$0.25$0.49$294.51$302.49
$303.00$296.00Jul 7$0.12$0.37$0.49$295.51$303.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 10.54, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/277282/285Aug 14$2.74$0.2610.54$274.26$284.74
273/275282/285Aug 14$2.71$0.299.34$272.29$284.71
290/291294/295Jul 14$0.90$0.109.00$290.10$294.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90
298/299300/301Jul 14$0.90$0.109.00$298.10$300.90
292/293295/296Jul 15$0.90$0.109.00$292.10$295.90
294/295297/298Jul 15$0.90$0.109.00$294.10$297.90
292/293295/296Jul 16$0.90$0.109.00$292.10$295.90
295/296298/299Jul 16$0.90$0.109.00$295.10$298.90
296/297299/300Jul 20$0.90$0.109.00$296.10$299.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 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$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
$315.00$317.50$320.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$260.00$270.00$280.00Jul 20$0.20$9.8049.00
$294.00$295.00$296.00Jul 7$0.05$0.9519.00
$293.00$294.00$295.00Jul 9$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, 386 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-$4.20$6.80
$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-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 2.65%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.920.490.3%2.65%2.93%3142
$301.00Aug 14$7.370.480.6%2.46%3.08%46
$300.00Aug 7$7.040.490.3%2.35%2.63%3235
$302.50Aug 14$6.590.451.1%2.20%3.32%11
$301.00Aug 7$6.500.470.6%2.17%2.79%6151
$300.00Jul 31$6.090.490.3%2.04%2.32%1511.2K
$302.00Aug 7$5.990.450.9%2.00%2.95%1277
$302.50Aug 7$5.730.441.1%1.92%3.03%--20
$301.00Jul 31$5.550.470.6%1.86%2.47%3176
$303.00Aug 7$5.490.431.3%1.84%3.12%147172

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 215,266
Total Puts 273,184
Put/Call Ratio 1.27
Net Difference -57,918

Prior's Put/Call Breakdown

Total Calls 263,465
Total Puts 343,738
Put/Call Ratio 1.30
Net Difference -80,273

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