Tour v309
IWM
IWM
$296.01 -0.41%
7/10 10:05

Option Volume

Detail
Current (07/10 10:05am) 282,934
Calls: 142,660 (50%)
Puts: 140,274 (50%)
Prior (07/08) 309,821
Calls: 84,186 (27%)
Puts: 225,635 (73%)
Current vs Prior -8.68%
Calls: +69.46% (Calls)
Puts: -37.83% (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 -83.20%
Calls: -78.99%
Puts: -86.04%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:05am) $21.52M
Calls: $7.86M (37%)
Puts: $13.66M (63%)
Prior (07/08) $37.98M
Calls: $7.12M (19%)
Puts: $30.86M (81%)
Current vs Prior -43.34%
Calls: +10.44%
Puts: -55.74%
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 -85.08%
Calls: -84.38%
Puts: -85.46%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/10 10:05am) 0.98
Prior (07/08) 2.68
Current vs Prior -63.31%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -33.79%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/10 10:05am) 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 0.71% | 1.09%0.71% | 1.09%0.71% | 2.09%1.71% | 6.19%
Prior 1.08% | 1.43%0.36% | 1.43%1.43% | 2.74%2.34% | 6.70%
Current vs Prior -34.84% | -23.99%+93.66% | -23.99%-50.66% | -23.79%-27.08% | -7.66%
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 -32.82% | -22.28%+14.76% | -22.59%-54.77% | -23.69%-28.04% | -6.38%
Prior 7-Day Eod 1.08% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -34.84% | -23.99%-- | ---- | ---- | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.79% | 1.27%
Calls: 1.32% | 1.46%
Puts: 2.26% | 1.08%
Prior 2.19% | 1.89%
Calls: 2.03% | 1.47%
Puts: 2.35% | 2.31%
Current vs Prior -18.26% | -32.80%
Prior 7-Day Avg 3.09% | 3.06%
Calls: 3.05% | 2.65%
Puts: 3.11% | 3.48%
Current vs 7-Day Avg -41.99% | -58.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($13.66M). P/C ratio dropping 63% - 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
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
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 928 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1758.1258.23$58.180.2%--1.0080
$240.00Jul 3156.5156.62$56.570.2%--1.0058
$240.00Jul 1055.9556.06$56.010.2%--1.00264
$237.00Jul 1759.1159.23$59.170.2%--1.0030
$239.00Jul 1757.1257.24$57.180.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9454.05$54.000.2%--1.0010
$320.00Aug 2124.1124.24$24.170.5%240.90252
$300.00Aug 219.229.28$9.250.6%4200.568.4K
$315.00Aug 2119.6119.74$19.670.7%20.84337
$294.00Jul 151.481.49$1.490.7%390.37378

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 140.050.06$0.0616.7%500.03624
$307.00Jul 150.050.06$0.0616.7%20.03346
$308.00Jul 160.050.06$0.0616.7%--0.0362
$310.00Jul 170.050.06$0.0616.7%180.0221.1K
$340.00Aug 210.060.07$0.0714.3%--0.011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 100.050.06$0.0616.7%1.6K0.054.0K
$280.00Jul 140.050.06$0.0616.7%20.02370
$276.00Jul 150.050.06$0.0616.7%20.0248
$265.00Jul 170.050.06$0.0616.7%170.0133.8K
$266.00Jul 170.050.06$0.0616.7%--0.017.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 424 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1055.9556.06$56.010.2%--1.00264
$250.00Jul 1045.9546.06$46.010.2%--1.0024
$253.00Jul 1042.9543.06$43.010.3%31.004
$254.00Jul 1041.9542.06$42.010.3%151.0018
$255.00Jul 1040.9541.06$41.010.3%131.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1753.9454.05$54.000.2%--1.0010
$310.00Jul 1013.9414.05$14.000.8%41.00--
$306.00Jul 109.9410.04$9.991.0%41.009
$307.00Jul 1010.9411.04$10.990.9%11.00--
$308.00Jul 1011.9412.05$12.000.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 674 active (total vol 282.7K, top 37.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 100.330.34$0.342.9%30.3K0.305.4K
$297.50Jul 100.210.22$0.224.5%22.1K0.211.2K
$298.00Jul 100.120.13$0.137.7%18.4K0.143.1K
$299.00Jul 100.040.05$0.0520.0%16.3K0.067.9K
$296.00Jul 100.750.76$0.761.3%10.0K0.502.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 100.740.75$0.751.3%37.9K0.504.0K
$295.00Jul 100.380.39$0.392.6%28.5K0.307.2K
$294.00Jul 100.190.20$0.205.0%14.8K0.1713.0K
$297.00Jul 101.311.34$1.332.3%10.1K0.703.2K
$280.00Aug 212.742.77$2.761.1%4.4K0.2157.2K

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 237.2%, max 707.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21256.2%31.7%707.8%--3.1K
$250.00Jul 10Aug 21209.8%28.8%629.1%--4.6K
$325.00Jul 10Aug 21120.8%17.5%591.5%62.8K
$255.00Jul 10Aug 21187.0%27.4%582.3%132.4K
$260.00Jul 10Aug 21164.5%26.1%529.2%45.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 10Aug 21256.2%31.7%707.8%122.6K
$245.00Jul 10Aug 21232.8%30.2%670.3%--12.0K
$250.00Jul 10Aug 21209.8%28.8%629.1%1022.4K
$255.00Jul 10Aug 21187.0%27.4%582.3%124.6K
$260.00Jul 10Aug 21164.5%26.1%529.2%454.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 49.00, avg 4.14)

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$0.17$4.83$0.1728.41$320.17
$325.00$330.00Aug 21$0.21$4.79$0.2122.81$325.21
$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 14$0.11$4.89$0.1144.45$254.89
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$278.00$274.00Jul 22$0.12$3.88$0.1232.33$277.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 573 found (best R:R 90.67, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.88$10.88$0.1290.67$282.88
$250.00$263.00Jul 31$12.81$12.81$0.1967.42$262.81
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$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$1.89$1.89$0.1117.18$308.11
$313.00$310.00Jul 31$2.75$2.75$0.2511.00$310.25
$320.00$315.00Aug 21$4.50$4.50$0.509.00$315.50
$308.00$306.00Jul 24$1.77$1.77$0.237.70$306.23
$302.00$301.00Jul 14$0.88$0.88$0.127.33$301.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 10Jul 13$0.0571.6%24.0%
$283.00Jul 10Jul 13$0.0662.7%21.1%
$340.00Jul 17Aug 21$0.0632.5%17.6%
$285.00Jul 10Jul 13$0.0753.8%19.8%
$301.00Jul 10Jul 13$0.0730.0%11.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 10Jul 17$0.06128.9%32.2%
$277.50Jul 10Jul 15$0.0687.0%26.1%
$287.00Jul 10Jul 13$0.0644.8%17.8%
$301.00Jul 10Jul 13$0.0630.0%11.6%
$288.00Jul 10Jul 13$0.0740.3%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.51% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 10$0.76$0.75$1.51$294.49$297.510.51%
$297.00Jul 10$0.34$1.33$1.67$295.33$298.670.56%
$295.00Jul 10$1.40$0.39$1.79$293.21$296.790.60%
$297.50Jul 10$0.22$1.69$1.91$295.59$299.410.65%
$298.00Jul 10$0.13$2.11$2.24$295.76$300.240.76%
$294.00Jul 10$2.21$0.20$2.41$291.59$296.410.81%
$296.00Jul 13$1.37$1.33$2.70$293.30$298.700.91%
$297.00Jul 13$0.88$1.85$2.73$294.27$299.730.92%
$295.00Jul 13$1.98$0.94$2.92$292.08$297.920.99%
$298.00Jul 13$0.53$2.50$3.03$294.97$301.031.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.04% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$292.50Jul 10$0.05$0.07$0.12$292.38$299.12
$299.00$293.00Jul 10$0.05$0.10$0.15$292.85$299.15
$298.00$292.50Jul 10$0.13$0.07$0.20$292.30$298.20
$298.00$293.00Jul 10$0.13$0.10$0.23$292.77$298.23
$299.00$294.00Jul 10$0.05$0.20$0.25$293.75$299.25
$297.50$292.50Jul 10$0.22$0.07$0.29$292.21$297.79
$297.50$293.00Jul 10$0.22$0.10$0.32$292.68$297.82
$298.00$294.00Jul 10$0.13$0.20$0.33$293.67$298.33
$300.00$291.00Jul 13$0.16$0.21$0.37$290.63$300.37
$297.00$292.50Jul 10$0.34$0.07$0.41$292.09$297.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 44.45, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.89$0.1144.45$245.11$259.89
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
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$4.71$0.2916.24$260.29$274.71
245/250265/270Aug 21$4.69$0.3115.13$245.31$269.69
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
282/285288/290Jul 16$2.31$0.1912.16$282.69$289.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$320.00$325.00$330.00Aug 7$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$270.00$274.00$278.00Jul 22$0.05$3.9579.00
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$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-$2.36$8.64
$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
$330.00$335.001:2Aug 7$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-$0.02$9.98
$270.00$261.001:2Jul 23-$0.01$8.99
$245.00$240.001:2Jul 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. 173 found (best yield 2.39%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 14$7.060.490.3%2.39%2.72%9650
$297.50Aug 14$6.790.480.5%2.29%2.80%123
$298.00Aug 14$6.520.470.7%2.20%2.87%--27
$300.00Aug 21$6.330.431.4%2.14%3.49%23620.5K
$297.00Aug 7$6.100.490.3%2.06%2.40%172.7K
$299.00Aug 14$6.010.451.0%2.03%3.04%718
$297.50Aug 7$5.830.470.5%1.97%2.47%--132
$298.00Aug 7$5.570.460.7%1.88%2.55%3141
$300.00Aug 14$5.520.431.4%1.86%3.21%193
$297.00Jul 31$5.060.480.3%1.71%2.04%27208

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 142,660
Total Puts 140,274
Put/Call Ratio 0.98
Net Difference 2,386

Prior's Put/Call Breakdown

Total Calls 84,186
Total Puts 225,635
Put/Call Ratio 2.68
Net Difference -141,449

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