Tour v291
IWM
iShares Russell 2000 ETF
$299.50 +0.65%
7/6 10:50

Option Volume

Detail
Current (07/06 10:50am) 504,198
Calls: 222,686 (44%)
Puts: 281,512 (56%)
Prior (07/02) 630,975
Calls: 273,422 (43%)
Puts: 357,553 (57%)
Current vs Prior -20.09%
Calls: -18.56% (Calls)
Puts: -21.27% (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 -74.14%
Calls: -70.60%
Puts: -76.39%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/06 10:50am) $32.79M
Calls: $17.01M (52%)
Puts: $15.78M (48%)
Prior (07/02) $63.56M
Calls: $13.10M (21%)
Puts: $50.46M (79%)
Current vs Prior -48.42%
Calls: +29.84%
Puts: -68.73%
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 -82.58%
Calls: -76.99%
Puts: -86.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:50am) 1.26
Prior (07/02) 1.31
Current vs Prior -3.33%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -19.73%
Sentiment BEARISH

Open Interest

Detail
Current (07/06 10:50am) 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 0.61% | 0.99%0.61% | 1.29%1.74% | 2.82%2.49% | 6.71%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -45.70% | -30.96%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -49.12% | -38.95%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -45.70% | -30.96%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 1.67% | 1.35%
Calls: 1.08% | 1.32%
Puts: 2.25% | 1.38%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -74.15% | -42.55%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -78.28% | -70.38%
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 BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:45BEARISHBEARISHBEARISH
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 910 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.4459.71$59.580.5%--1.00264
$245.00Aug 755.3655.63$55.500.5%11.0060
$245.00Jul 3155.1155.38$55.250.5%11.0019
$240.00Jul 3160.0660.41$60.240.6%--1.0084
$240.00Jul 1759.6560.00$59.830.6%--1.0087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.3450.70$50.520.7%101.00--
$294.00Jul 313.843.87$3.860.8%40.35197
$297.50Jul 315.005.04$5.020.8%--0.4493
$300.00Jul 174.004.04$4.021.0%8650.523.8K
$299.00Jul 71.001.01$1.001.0%4.4K0.45456

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 277 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Jul 140.050.06$0.0616.7%--0.02200
$304.00Jul 70.060.07$0.0714.3%3920.051.1K
$306.00Jul 80.060.07$0.0714.3%1490.04174
$307.00Jul 90.080.09$0.0911.1%1250.042.8K
$305.00Jul 80.110.12$0.128.3%1.3K0.07739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 70.050.06$0.0616.7%2100.032.7K
$286.00Jul 80.050.06$0.0616.7%650.02151
$287.00Jul 80.050.06$0.0616.7%2070.021.8K
$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. 461 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.3139.58$39.450.7%41.001
$261.00Jul 638.3138.58$38.450.7%231.00--
$262.00Jul 637.3137.60$37.460.8%241.00--
$263.00Jul 636.3136.60$36.460.8%301.00--
$264.00Jul 635.3135.63$35.470.9%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.3450.70$50.520.7%101.00--
$320.00Jul 620.4120.69$20.551.4%11.001
$313.00Jul 613.4513.69$13.571.8%11.00--
$315.00Jul 815.3715.70$15.542.1%21.00--
$307.00Jul 67.437.69$7.563.4%20.9915

Most actively traded options today. High liquidity = easy entry/exit. 888 active (total vol 504.1K, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.380.39$0.392.6%72.1K0.345.8K
$301.00Jul 60.120.13$0.137.7%35.7K0.142.0K
$299.00Jul 60.920.93$0.931.1%33.8K0.591.7K
$302.00Jul 60.030.04$0.0425.0%15.4K0.054.2K
$298.00Jul 61.671.72$1.693.0%7.5K0.782.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.520.53$0.531.9%52.4K0.0992.8K
$288.00Jul 170.950.98$0.973.1%36.1K0.1628.4K
$298.00Jul 60.200.21$0.214.8%36.0K0.221.8K
$299.00Jul 60.420.43$0.432.3%28.3K0.411.4K
$297.00Jul 60.100.11$0.119.1%21.2K0.121.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 227.2%, max 702.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14133.5%17.9%644.0%147
$260.00Jul 6Aug 7189.1%28.8%556.5%456
$263.00Jul 6Jul 31174.9%28.8%506.1%3011
$264.00Jul 6Jul 31170.2%28.5%496.8%2811
$265.00Jul 6Jul 31165.5%28.1%487.9%3013
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14261.5%32.6%702.3%4155
$240.00Jul 6Aug 7286.4%35.8%700.3%2111
$250.00Jul 6Aug 7237.1%32.1%638.9%1324
$255.00Jul 6Aug 14212.9%29.5%622.7%717
$260.00Jul 6Aug 14189.1%28.0%574.0%1017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 57.82, avg 3.94)

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 7$0.11$4.89$0.1144.45$330.11
$311.00$320.00Jul 16$0.25$8.75$0.2535.00$311.25
$330.00$335.00Aug 14$0.18$4.82$0.1826.78$330.18
$325.00$330.00Aug 7$0.20$4.80$0.2024.00$325.20
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$0.25$9.75$0.2539.00$279.75
$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. 577 found (best R:R 135.36, avg 2.17)

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$17.69$17.69$0.3157.06$262.69
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$260.00$267.00Aug 7$6.70$6.70$0.3022.33$266.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Jul 24$2.33$2.33$0.1713.71$315.17
$320.00$315.00Jul 31$4.60$4.60$0.4011.50$315.40
$311.00$310.00Jul 17$0.88$0.88$0.127.33$310.12
$315.00$310.00Jul 24$4.40$4.40$0.607.33$310.60
$311.00$307.00Jul 16$3.47$3.47$0.536.55$307.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Jul 6Jul 7$0.0563.1%32.6%
$290.00Jul 6Jul 7$0.0555.9%27.9%
$288.00Jul 6Jul 7$0.0658.4%31.8%
$304.00Jul 6Jul 7$0.0625.6%16.0%
$289.00Jul 6Jul 7$0.0853.7%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Jul 6Jul 7$0.0645.2%25.0%
$320.00Jul 6Jul 31$0.0794.7%17.4%
$253.00Jul 10Jul 17$0.0757.0%42.6%
$254.00Jul 10Jul 17$0.0755.7%41.7%
$256.00Jul 10Jul 17$0.0853.2%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.43% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.39$0.89$1.28$298.72$301.280.43%
$299.00Jul 6$0.93$0.43$1.36$297.64$300.360.45%
$301.00Jul 6$0.13$1.63$1.76$299.24$302.760.59%
$298.00Jul 6$1.69$0.21$1.90$296.10$299.900.63%
$300.00Jul 7$0.96$1.45$2.41$297.59$302.410.80%
$299.00Jul 7$1.51$1.00$2.51$296.49$301.510.84%
$301.00Jul 7$0.55$2.07$2.62$298.38$303.620.87%
$302.00Jul 6$0.04$2.60$2.64$299.36$304.640.88%
$297.00Jul 6$2.59$0.11$2.70$294.30$299.700.90%
$298.00Jul 7$2.16$0.68$2.84$295.16$300.840.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 357 found (cheapest 0.04% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$296.00Jul 6$0.04$0.07$0.11$295.89$302.11
$302.00$297.00Jul 6$0.04$0.11$0.15$296.85$302.15
$301.00$296.00Jul 6$0.13$0.07$0.20$295.80$301.20
$301.00$297.00Jul 6$0.13$0.11$0.24$296.76$301.24
$302.00$298.00Jul 6$0.04$0.21$0.25$297.75$302.25
$301.00$298.00Jul 6$0.13$0.21$0.34$297.66$301.34
$303.00$295.00Jul 7$0.14$0.21$0.35$294.65$303.35
$300.00$296.00Jul 6$0.39$0.07$0.46$295.54$300.46
$303.00$296.00Jul 7$0.14$0.31$0.45$295.55$303.45
$302.00$299.00Jul 6$0.04$0.43$0.47$298.53$302.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 9.00, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Jul 13$0.90$0.109.00$295.10$297.90
291/292295/296Jul 15$0.90$0.109.00$291.10$295.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
296/297299/300Jul 20$0.90$0.109.00$296.10$299.90
275/277285/288Aug 14$2.24$0.268.62$274.76$287.24
273/275285/288Aug 14$2.23$0.278.26$272.77$287.23
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
294/295297/298Jul 14$0.89$0.118.09$294.11$297.89
299/300301/302Jul 14$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, 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
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$325.00$330.00$335.00Aug 7$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$295.00$296.00$297.00Jul 7$0.05$0.9519.00
$295.00$296.00$297.00Jul 8$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. 412 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
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.53$6.47
$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. 171 found (best yield 2.70%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.090.500.2%2.70%2.87%3142
$301.00Aug 14$7.540.480.5%2.52%3.02%46
$300.00Aug 7$7.210.490.2%2.41%2.57%3235
$302.50Aug 14$6.740.451.0%2.25%3.25%11
$301.00Aug 7$6.660.480.5%2.22%2.72%6151
$300.00Jul 31$6.260.490.2%2.09%2.26%1521.2K
$302.00Aug 7$6.140.460.8%2.05%2.88%1277
$302.50Aug 7$5.880.441.0%1.96%2.96%--20
$301.00Jul 31$5.720.470.5%1.91%2.41%3176
$303.00Aug 7$5.640.431.2%1.88%3.05%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 222,686
Total Puts 281,512
Put/Call Ratio 1.26
Net Difference -58,826

Prior's Put/Call Breakdown

Total Calls 273,422
Total Puts 357,553
Put/Call Ratio 1.31
Net Difference -84,131

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