Tour v291
IWM
iShares Russell 2000 ETF
$299.54 +0.66%
7/6 10:55

Option Volume

Detail
Current (07/06 10:55am) 529,119
Calls: 238,059 (45%)
Puts: 291,060 (55%)
Prior (07/02) 657,044
Calls: 289,428 (44%)
Puts: 367,616 (56%)
Current vs Prior -19.47%
Calls: -17.75% (Calls)
Puts: -20.82% (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 -72.86%
Calls: -68.57%
Puts: -75.59%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/06 10:55am) $34.34M
Calls: $18.14M (53%)
Puts: $16.21M (47%)
Prior (07/02) $70.77M
Calls: $12.21M (17%)
Puts: $58.56M (83%)
Current vs Prior -51.47%
Calls: +48.55%
Puts: -72.32%
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 -81.75%
Calls: -75.46%
Puts: -85.82%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:55am) 1.22
Prior (07/02) 1.27
Current vs Prior -3.74%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -22.37%
Sentiment BEARISH

Open Interest

Detail
Current (07/06 10:55am) 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 0.60% | 0.98%0.60% | 1.28%1.74% | 2.82%2.48% | 6.71%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -46.30% | -31.44%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -49.69% | -39.37%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -46.30% | -31.44%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 2.81% | 1.01%
Calls: 2.13% | 1.32%
Puts: 3.49% | 0.70%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -56.50% | -57.02%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -63.45% | -77.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Bearish P/C ratio of 1.22 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
10:50BULLISHBEARISHBEARISH
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 921 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.5059.83$59.670.6%--1.00264
$242.00Jul 1757.7258.07$57.900.6%11.0013
$240.00Jul 3160.1260.49$60.310.6%--1.0084
$260.00Jul 639.4239.67$39.550.6%51.001
$240.00Jul 1759.6960.07$59.880.6%--1.0087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 71.421.43$1.420.7%6340.56953
$350.00Jul 1750.2950.65$50.470.7%101.00--
$299.00Jul 70.980.99$0.991.0%4.8K0.43456
$299.00Jul 315.545.60$5.571.1%500.48405
$300.00Jul 81.841.86$1.851.1%5550.54369

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 70.060.07$0.0714.3%4110.061.1K
$306.00Jul 80.060.07$0.0714.3%1490.04174
$308.00Jul 100.100.11$0.119.1%4300.05593
$301.00Jul 60.110.12$0.128.3%38.4K0.152.0K
$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%2110.021.8K
$282.00Jul 90.050.06$0.0616.7%--0.0257
$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. 465 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.4239.67$39.550.6%51.001
$261.00Jul 638.4238.67$38.550.6%241.00--
$262.00Jul 637.4237.67$37.550.7%241.00--
$263.00Jul 636.4036.67$36.530.7%301.00--
$264.00Jul 635.4235.67$35.550.7%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1750.2950.65$50.470.7%101.00--
$320.00Jul 620.3020.59$20.451.4%11.001
$313.00Jul 613.3313.56$13.451.7%11.00--
$315.00Jul 815.2915.65$15.472.3%21.00--
$307.50Jul 67.838.06$7.952.9%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 903 active (total vol 529.1K, top 78.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.370.39$0.385.3%78.6K0.385.8K
$301.00Jul 60.110.12$0.128.3%38.4K0.152.0K
$299.00Jul 60.930.95$0.942.1%36.3K0.631.7K
$302.00Jul 60.030.04$0.0425.0%15.6K0.064.2K
$298.00Jul 61.701.74$1.722.3%7.7K0.812.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 170.520.54$0.533.8%52.4K0.0992.8K
$298.00Jul 60.190.20$0.205.0%38.2K0.201.8K
$288.00Jul 170.940.97$0.963.1%36.1K0.1528.4K
$299.00Jul 60.410.42$0.422.4%29.9K0.371.4K
$297.00Jul 60.090.10$0.1010.0%22.8K0.101.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 238.1%, max 711.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14133.8%17.9%645.8%147
$260.00Jul 6Aug 7191.5%28.8%565.4%556
$263.00Jul 6Jul 31177.2%28.9%513.9%3011
$264.00Jul 6Jul 31172.4%28.5%505.9%2811
$265.00Jul 6Jul 31167.4%28.2%494.4%3013
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 6Aug 14264.7%32.6%711.7%4155
$240.00Jul 6Aug 7289.3%35.7%709.5%2111
$250.00Jul 6Aug 7239.6%32.1%646.8%1324
$255.00Jul 6Aug 14215.2%29.5%629.7%717
$260.00Jul 6Aug 14191.2%28.0%582.6%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 61.50, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$311.00$320.00Jul 16$0.26$8.74$0.2633.62$311.26
$330.00$335.00Aug 14$0.18$4.82$0.1826.78$330.18
$317.50$320.00Jul 24$0.11$2.39$0.1121.73$317.61
$325.00$330.00Aug 7$0.22$4.78$0.2221.73$325.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.16$9.84$0.1661.50$279.84
$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$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 581 found (best R:R 124.00, avg 2.16)

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
$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$6.70$6.70$0.3022.33$266.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.61$4.61$0.3911.82$315.39
$302.00$301.00Jul 6$0.90$0.90$0.109.00$301.10
$311.00$310.00Jul 17$0.89$0.89$0.118.09$310.11
$315.00$310.00Jul 24$4.37$4.37$0.636.94$310.63
$311.00$307.00Jul 16$3.46$3.46$0.546.41$307.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.54, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Jul 6Jul 7$0.0669.0%35.4%
$287.00Jul 6Jul 7$0.0664.4%33.1%
$288.00Jul 6Jul 7$0.0659.7%32.2%
$290.00Jul 6Jul 7$0.0657.2%28.4%
$304.00Jul 6Jul 7$0.0625.0%16.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Jul 6Jul 7$0.0646.4%25.5%
$311.00Jul 16Jul 17$0.0615.9%16.3%
$320.00Jul 6Jul 31$0.0794.7%17.4%
$253.00Jul 10Jul 17$0.0757.2%42.7%
$254.00Jul 10Jul 17$0.0755.7%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 460 found (cheapest 0.41% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 6$0.38$0.86$1.24$298.76$301.240.41%
$299.00Jul 6$0.94$0.42$1.36$297.64$300.360.45%
$301.00Jul 6$0.12$1.58$1.70$299.30$302.700.57%
$298.00Jul 6$1.72$0.20$1.92$296.08$299.920.64%
$300.00Jul 7$0.96$1.42$2.38$297.62$302.380.79%
$302.00Jul 6$0.04$2.48$2.52$299.48$304.520.84%
$299.00Jul 7$1.52$0.99$2.51$296.49$301.510.84%
$301.00Jul 7$0.55$1.99$2.54$298.46$303.540.85%
$297.00Jul 6$2.63$0.10$2.73$294.27$299.730.91%
$298.00Jul 7$2.23$0.67$2.90$295.10$300.900.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.05% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Jul 6$0.04$0.10$0.14$296.86$302.14
$301.00$297.00Jul 6$0.12$0.10$0.22$296.78$301.22
$302.00$298.00Jul 6$0.04$0.20$0.24$297.76$302.24
$304.00$295.00Jul 7$0.07$0.21$0.28$294.72$304.28
$301.00$298.00Jul 6$0.12$0.20$0.32$297.68$301.32
$303.00$295.00Jul 7$0.14$0.21$0.35$294.65$303.35
$304.00$296.00Jul 7$0.07$0.31$0.38$295.62$304.38
$302.00$299.00Jul 6$0.04$0.42$0.46$298.54$302.46
$303.00$296.00Jul 7$0.14$0.31$0.45$295.55$303.45
$300.00$297.00Jul 6$0.38$0.10$0.48$296.52$300.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 9.00, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Jul 13$0.90$0.109.00$297.10$299.90
290/291294/295Jul 14$0.90$0.109.00$290.10$294.90
299/300301/302Jul 14$0.90$0.109.00$299.10$301.90
297/298299/300Jul 15$0.90$0.109.00$297.10$299.90
290/291294/295Jul 16$0.90$0.109.00$290.10$294.90
293/294296/297Jul 16$0.90$0.109.00$293.10$296.90
296/297299/300Jul 16$0.90$0.109.00$296.10$299.90
275/277282/285Aug 14$2.69$0.318.68$274.31$284.69
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$320.00$325.00Jul 17$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$0.12$4.8840.67
$289.00$291.00$293.00Jul 13$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$260.00$270.00$280.00Jul 20$0.18$9.8254.56
$293.00$294.00$295.00Jul 9$0.05$0.9519.00
$295.00$296.00$297.00Jul 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. 413 found (best net $-0.01, 392 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-$4.57$6.43
$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. 174 found (best yield 2.71%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$8.120.500.1%2.71%2.86%3142
$301.00Aug 14$7.560.490.5%2.52%3.01%46
$300.00Aug 7$7.210.500.1%2.41%2.56%4235
$302.50Aug 14$6.770.461.0%2.26%3.25%11
$301.00Aug 7$6.670.480.5%2.23%2.71%6151
$300.00Jul 31$6.270.500.1%2.09%2.25%1521.2K
$302.00Aug 7$6.160.460.8%2.06%2.88%1277
$302.50Aug 7$5.890.451.0%1.97%2.95%--20
$301.00Jul 31$5.720.470.5%1.91%2.40%3176
$303.00Aug 7$5.660.441.2%1.89%3.04%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 238,059
Total Puts 291,060
Put/Call Ratio 1.22
Net Difference -53,001

Prior's Put/Call Breakdown

Total Calls 289,428
Total Puts 367,616
Put/Call Ratio 1.27
Net Difference -78,188

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