Tour v309
IWM
IWM
$296.38 -0.29%
7/10 09:55

Option Volume

Detail
Current (07/10 9:55am) 228,285
Calls: 119,097 (52%)
Puts: 109,188 (48%)
Prior (07/08) 261,907
Calls: 64,565 (25%)
Puts: 197,342 (75%)
Current vs Prior -12.84%
Calls: +84.46% (Calls)
Puts: -44.67% (Puts)
Prior 7-Day Total 11,788,850
Calls: 4,753,723 (40%)
Puts: 7,035,127 (60%)
Prior 7-Day Average 1,684,121
Calls: 679,103 (40%)
Puts: 1,005,018 (60%)
Current vs Prior 7-Day Avg -86.44%
Calls: -82.46%
Puts: -89.14%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 9:55am) $16.72M
Calls: $7.63M (46%)
Puts: $9.09M (54%)
Prior (07/08) $35.04M
Calls: $5.42M (15%)
Puts: $29.61M (85%)
Current vs Prior -52.28%
Calls: +40.72%
Puts: -69.31%
Prior 7-Day Total $1.01B
Calls: $352.28M (35%)
Puts: $657.61M (65%)
Prior 7-Day Average $144.27M
Calls: $50.33M (35%)
Puts: $93.94M (65%)
Current vs Prior 7-Day Avg -88.41%
Calls: -84.83%
Puts: -90.33%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/10 9:55am) 0.92
Prior (07/08) 3.06
Current vs Prior -70.00%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -38.27%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/10 9:55am) 3,378,014
Calls: 763,488 (23%)
Puts: 2,614,526 (77%)
Prior (07/08) 3,266,208
Calls: 711,123 (22%)
Puts: 2,555,085 (78%)
Current vs Prior +3.42%
Prior 7-Day Total 20,594,749
Calls: 4,430,448 (22%)
Puts: 16,164,301 (78%)
Prior 7-Day Average 2,942,107
Calls: 632,921 (22%)
Puts: 2,309,185 (78%)
Current vs Prior 7-Day Avg +14.82%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.70% | 1.09%0.70% | 1.09%0.70% | 2.10%1.72% | 6.19%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -35.54% | -24.08%+91.55% | -24.09%-51.20% | -23.39%-26.60% | -7.57%
Prior 7-Day Avg 1.05% | 1.40%0.62% | 1.41%1.56% | 2.74%2.38% | 6.61%
Current vs 7-Day Avg -33.55% | -22.37%+13.51% | -22.69%-55.27% | -23.29%-27.56% | -6.30%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -35.54% | -24.08%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.94% | 1.56%
Calls: 2.04% | 1.90%
Puts: 1.83% | 1.22%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -11.42% | -17.46%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -37.13% | -49.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. P/C ratio dropping 70% - sentiment shifting bullish. Put-heavy open interest (2,614,526 puts vs 763,488 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:55BEARISHNEUTRALMIXED
09:50BULLISHNEUTRALMIXED
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 913 of results (avg 2.3%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.4958.61$58.550.2%--1.0080
$239.00Jul 1757.4957.61$57.550.2%--1.0020
$240.00Jul 3156.8857.00$56.940.2%--1.0058
$240.00Jul 1756.4956.61$56.550.2%--1.0072
$240.00Jul 1056.3256.44$56.380.2%--1.00264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.5653.69$53.630.2%--1.0010
$305.00Aug 2111.8811.94$11.910.5%420.663.4K
$320.00Aug 2123.7623.89$23.830.5%240.89252
$315.00Aug 2119.2919.42$19.360.7%20.83337
$310.00Aug 2115.3115.42$15.370.7%--0.75412

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 309 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 130.050.06$0.0616.7%4220.05631
$307.00Jul 150.050.06$0.0616.7%--0.03346
$312.00Jul 200.050.06$0.0616.7%--0.0218
$325.00Jul 310.050.06$0.0616.7%20.013.9K
$305.00Jul 140.060.07$0.0714.3%500.04624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 100.050.06$0.0616.7%6990.053.9K
$287.00Jul 130.050.06$0.0616.7%30.03202
$281.00Jul 140.050.06$0.0616.7%--0.02390
$276.00Jul 150.050.06$0.0616.7%20.0248
$277.00Jul 150.050.06$0.0616.7%--0.0227

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 418 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1056.3256.44$56.380.2%--1.00264
$250.00Jul 1046.3246.44$46.380.3%--1.0024
$253.00Jul 1043.3243.44$43.380.3%31.004
$254.00Jul 1042.3242.44$42.380.3%31.0018
$255.00Jul 1041.3241.44$41.380.3%11.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.5653.69$53.630.2%--1.0010
$310.00Jul 1013.5713.68$13.630.8%41.00--
$309.00Jul 1012.5712.69$12.631.0%21.005
$307.00Jul 1310.5610.69$10.631.2%--1.0012
$304.00Jul 107.577.69$7.631.6%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 228.1K, top 29.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.470.48$0.482.1%23.5K0.385.4K
$297.50Jul 100.300.31$0.313.2%19.6K0.281.2K
$298.00Jul 100.190.20$0.205.0%15.2K0.203.1K
$299.00Jul 100.070.08$0.0812.5%14.0K0.097.9K
$300.00Jul 100.030.04$0.0425.0%8.1K0.0420.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.590.60$0.601.7%29.7K0.414.0K
$295.00Jul 100.300.31$0.313.2%22.4K0.247.2K
$294.00Jul 100.140.15$0.156.7%12.7K0.1313.0K
$297.00Jul 101.081.10$1.091.8%7.8K0.623.2K
$293.00Jul 100.070.08$0.0812.5%3.3K0.073.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 144 strikes (avg 231.3%, max 699.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21254.4%31.8%699.9%--3.1K
$250.00Jul 10Aug 21208.6%28.8%623.2%--4.6K
$255.00Jul 10Aug 21186.1%27.5%576.6%12.4K
$325.00Jul 10Aug 21117.5%17.5%571.7%62.8K
$260.00Jul 10Aug 21163.9%26.2%525.6%25.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21254.4%31.8%699.9%122.6K
$245.00Jul 10Aug 21231.3%30.3%662.5%--12.0K
$250.00Jul 10Aug 21208.6%28.8%623.2%1022.4K
$255.00Jul 10Aug 21186.1%27.5%576.6%124.6K
$260.00Jul 10Aug 21163.9%26.2%525.6%354.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 49.00, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 21$0.11$4.89$0.1144.45$330.11
$325.00$330.00Aug 14$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 7$0.18$4.82$0.1826.78$320.18
$325.00$330.00Aug 21$0.23$4.77$0.2320.74$325.23
$315.00$317.50Jul 31$0.12$2.38$0.1219.83$315.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$278.00$274.00Jul 22$0.11$3.89$0.1135.36$277.89
$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. 570 found (best R:R 99.00, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.89$10.89$0.1199.00$282.89
$250.00$263.00Jul 31$12.81$12.81$0.1967.42$262.81
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$240.00$245.00Aug 21$4.89$4.89$0.1144.45$244.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$308.00Jul 24$1.86$1.86$0.1413.29$308.14
$313.00$310.00Jul 31$2.72$2.72$0.289.71$310.28
$320.00$315.00Aug 21$4.47$4.47$0.538.43$315.53
$304.00$303.00Jul 16$0.89$0.89$0.118.09$303.11
$308.00$306.00Jul 24$1.76$1.76$0.247.33$306.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.49, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 10Jul 13$0.0654.9%19.7%
$340.00Jul 17Aug 21$0.0632.1%17.6%
$288.00Jul 10Jul 13$0.0841.6%17.0%
$301.00Jul 10Jul 13$0.0927.4%11.6%
$272.00Jul 10Jul 15$0.11111.4%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 10Jul 17$0.06128.8%32.6%
$277.50Jul 10Jul 15$0.0687.6%26.5%
$288.00Jul 10Jul 13$0.0741.6%17.0%
$289.00Jul 10Jul 13$0.0842.6%15.9%
$301.00Jul 10Jul 13$0.0827.4%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 416 found (cheapest 0.53% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.98$0.60$1.58$294.42$297.580.53%
$297.00Jul 10$0.48$1.09$1.57$295.43$298.570.53%
$297.50Jul 10$0.31$1.42$1.73$295.77$299.230.58%
$295.00Jul 10$1.69$0.31$2.00$293.00$297.000.67%
$298.00Jul 10$0.20$1.82$2.02$295.98$300.020.68%
$294.00Jul 10$2.53$0.15$2.68$291.32$296.680.90%
$297.00Jul 13$1.05$1.64$2.69$294.31$299.690.91%
$299.00Jul 10$0.08$2.69$2.77$296.23$301.770.93%
$296.00Jul 13$1.58$1.17$2.75$293.25$298.750.93%
$298.00Jul 13$0.64$2.24$2.88$295.12$300.880.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.05% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$293.00Jul 10$0.08$0.08$0.16$292.84$299.16
$299.00$294.00Jul 10$0.08$0.15$0.23$293.77$299.23
$298.00$293.00Jul 10$0.20$0.08$0.28$292.72$298.28
$298.00$294.00Jul 10$0.20$0.15$0.35$293.65$298.35
$297.50$293.00Jul 10$0.31$0.08$0.39$292.61$297.89
$299.00$295.00Jul 10$0.08$0.31$0.39$294.61$299.39
$301.00$292.00Jul 13$0.11$0.27$0.38$291.62$301.38
$297.50$294.00Jul 10$0.31$0.15$0.46$293.54$297.96
$300.00$292.00Jul 13$0.21$0.27$0.48$291.52$300.48
$298.00$295.00Jul 10$0.20$0.31$0.51$294.49$298.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 465 found (best R:R 40.67, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
245/250260/265Aug 21$4.82$0.1826.78$245.18$264.82
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
260/265270/275Aug 21$4.73$0.2717.52$260.27$274.73
245/250265/270Aug 21$4.70$0.3015.67$245.30$269.70
255/260270/275Aug 21$4.64$0.3612.89$255.36$274.64
265/270275/280Aug 21$4.63$0.3712.51$265.37$279.63
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.11$4.8944.45
$260.00$265.00$270.00Aug 21$0.12$4.8840.67
$325.00$330.00$335.00Aug 21$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 14$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 408 found (best net $--, 396 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$2.71$8.29
$314.00$319.001:2Jul 15$0.00$5.00
$315.00$320.001:2Jul 17$0.00$5.00
$325.00$330.001:2Jul 24$0.00$5.00
$325.00$330.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$240.001:2Jul 14$0.00$25.00
$265.00$245.001:2Jul 13-$0.01$19.99
$270.00$260.001:2Jul 20-$0.03$9.97
$245.00$240.001:2Jul 10-$0.01$4.99
$250.00$245.001:2Jul 10-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 2.45%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.270.500.2%2.45%2.66%9050
$297.50Aug 14$6.990.490.4%2.36%2.74%123
$298.00Aug 14$6.730.480.6%2.27%2.82%--27
$300.00Aug 21$6.520.441.2%2.20%3.42%15520.5K
$297.00Aug 7$6.310.490.2%2.13%2.34%162.7K
$299.00Aug 14$6.200.460.9%2.09%2.98%518
$297.50Aug 7$6.040.480.4%2.04%2.42%--132
$298.00Aug 7$5.770.470.6%1.95%2.49%--141
$300.00Aug 14$5.710.431.2%1.93%3.15%193
$297.00Jul 31$5.280.490.2%1.78%1.99%26208

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 119,097
Total Puts 109,188
Put/Call Ratio 0.92
Net Difference 9,909

Prior's Put/Call Breakdown

Total Calls 64,565
Total Puts 197,342
Put/Call Ratio 3.06
Net Difference -132,777

Prior 7-Day Put/Call Summary

Total Calls 4,753,723
Total Puts 7,035,127
Average Put/Call Ratio 1.49
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