Tour v323
IWM
iShares Russell 2000 ETF
$294.99 -0.34%
7/13 09:40

Option Volume

Detail
Current (07/13 9:40am) 52,689
Calls: 21,600 (41%)
Puts: 31,089 (59%)
Prior (07/10) 97,038
Calls: 44,061 (45%)
Puts: 52,977 (55%)
Current vs Prior -45.70%
Calls: -50.98% (Calls)
Puts: -41.32% (Puts)
Prior 7-Day Total 11,049,698
Calls: 4,537,663 (41%)
Puts: 6,512,035 (59%)
Prior 7-Day Average 1,578,528
Calls: 648,237 (41%)
Puts: 930,290 (59%)
Current vs Prior 7-Day Avg -96.66%
Calls: -96.67%
Puts: -96.66%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 9:40am) $4.56M
Calls: $1.79M (39%)
Puts: $2.77M (61%)
Prior (07/10) $9.50M
Calls: $3.39M (36%)
Puts: $6.11M (64%)
Current vs Prior -52.02%
Calls: -47.25%
Puts: -54.67%
Prior 7-Day Total $894.08M
Calls: $277.50M (31%)
Puts: $616.59M (69%)
Prior 7-Day Average $127.73M
Calls: $39.64M (31%)
Puts: $88.08M (69%)
Current vs Prior 7-Day Avg -96.43%
Calls: -95.48%
Puts: -96.86%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 9:40am) 1.44
Prior (07/10) 1.20
Current vs Prior +19.71%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +0.19%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 9:40am) 3,200,042
Calls: 680,264 (21%)
Puts: 2,519,778 (79%)
Prior (07/10) 3,378,014
Calls: 763,488 (23%)
Puts: 2,614,526 (77%)
Current vs Prior -5.27%
Prior 7-Day Total 20,873,179
Calls: 4,538,103 (22%)
Puts: 16,335,076 (78%)
Prior 7-Day Average 2,981,882
Calls: 648,300 (22%)
Puts: 2,333,582 (78%)
Current vs Prior 7-Day Avg +7.32%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/13) | Next (07/14)Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.81% | 1.31%0.81% | 1.54%1.96% | 2.80%1.54% | 5.44%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior -15.32% | -2.92%+113.21% | +61.90%+418.71% | +44.32%-1.19% | -9.63%
Prior 7-Day Avg 1.03% | 1.38%0.56% | 1.29%1.27% | 2.54%2.17% | 6.46%
Current vs 7-Day Avg -21.66% | -4.90%+45.08% | +19.37%+55.09% | +10.48%-28.98% | -15.86%
Prior 7-Day Eod 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs 7-Day Eod -15.32% | -2.92%+113.21% | +61.90%+418.71% | +44.32%-1.19% | -9.63%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.81% | 1.96%
Calls: 1.32% | 2.68%
Puts: 2.30% | 1.23%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior -12.56% | -21.29%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 3.15% | 2.83%
Puts: 3.17% | 3.33%
Current vs 7-Day Avg -42.75% | -36.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.77M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 46% vs prior. Bearish P/C ratio of 1.44 indicates protective 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 NEUTRAL
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
09:40BEARISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 797 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1759.0059.22$59.110.4%--1.0021
$237.00Jul 1758.0058.23$58.110.4%--1.0030
$238.00Jul 1757.0057.23$57.110.4%--1.0080
$239.00Jul 1756.0056.23$56.110.4%--1.0020
$240.00Jul 1755.0055.23$55.110.4%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 142.122.14$2.130.9%2650.60809
$320.00Aug 2124.9525.25$25.101.2%--0.92230
$296.00Jul 152.432.46$2.451.2%670.581.3K
$295.00Jul 141.621.64$1.631.2%3070.50709
$285.00Aug 213.853.90$3.881.3%60.3058.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 271 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 150.050.06$0.0616.7%40.03129
$298.00Jul 130.060.07$0.0714.3%3.1K0.073.3K
$302.00Jul 140.060.07$0.0714.3%280.042.2K
$307.00Jul 170.060.07$0.0714.3%--0.031.5K
$313.00Jul 240.060.07$0.0714.3%--0.02249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 140.050.06$0.0616.7%40.02653
$279.00Jul 150.050.06$0.0616.7%--0.0280
$269.00Jul 170.050.06$0.0616.7%--0.0111.2K
$270.00Jul 170.050.06$0.0616.7%10.0130.2K
$280.00Jul 150.060.07$0.0714.3%600.02289

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 755.6055.88$55.740.5%--1.0010
$245.00Aug 750.6450.93$50.790.6%--1.0051
$250.00Aug 745.7145.99$45.850.6%--1.0087
$240.00Aug 2156.0756.34$56.210.5%--1.002.8K
$245.00Aug 2151.1651.44$51.300.5%--1.00582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 134.945.16$5.054.4%61.00203
$301.00Jul 135.936.15$6.043.6%--1.00106
$302.00Jul 136.937.15$7.043.1%--1.0048
$303.00Jul 137.938.13$8.032.5%--1.0011
$305.00Jul 139.9310.16$10.052.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 52.6K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 130.410.42$0.422.4%5.5K0.313.1K
$297.00Jul 130.170.18$0.185.6%3.4K0.162.7K
$298.00Jul 130.060.07$0.0714.3%3.1K0.073.3K
$295.00Jul 130.850.86$0.861.2%1.8K0.49608
$300.00Jul 130.010.02$0.0250.0%1.3K0.023.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 130.510.52$0.521.9%5.8K0.345.3K
$292.00Jul 130.170.18$0.185.6%5.0K0.141.9K
$295.00Jul 130.860.88$0.872.3%4.9K0.515.8K
$293.00Jul 130.300.31$0.313.2%3.2K0.213.8K
$280.00Aug 212.792.86$2.832.5%2.0K0.2264.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 131.6%, max 658.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 13Aug 21155.2%26.4%487.6%15.7K
$315.00Jul 13Aug 2185.1%18.2%368.6%29.7K
$314.00Jul 13Aug 1481.4%18.0%351.5%2217
$313.00Jul 13Aug 1477.7%18.1%328.5%18.8K
$312.00Jul 13Aug 2173.9%18.5%299.1%198
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 13Aug 21244.1%32.2%658.9%222.4K
$245.00Jul 13Aug 21221.4%30.6%624.2%--10.7K
$265.00Jul 13Aug 21133.5%25.2%429.6%221.6K
$270.00Jul 13Aug 21112.1%24.1%365.9%535.4K
$269.00Jul 13Aug 7116.3%25.4%357.3%--64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 416 found (best R:R 49.00, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 14$0.10$4.90$0.1049.00$325.10
$320.00$325.00Aug 7$0.12$4.88$0.1240.67$320.12
$325.00$330.00Aug 21$0.17$4.83$0.1728.41$325.17
$320.00$325.00Aug 14$0.21$4.79$0.2122.81$320.21
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 21$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$278.00$273.00Jul 23$0.16$4.84$0.1630.25$277.84
$260.00$255.00Aug 21$0.19$4.81$0.1925.32$259.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 552 found (best R:R 109.00, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.00$283.00Jul 15$10.90$10.90$0.10109.00$282.90
$250.00$263.00Jul 31$12.82$12.82$0.1871.22$262.82
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
$250.00$255.00Aug 21$4.83$4.83$0.1728.41$254.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$314.00$301.00Jul 20$12.45$12.45$0.5522.64$301.55
$313.00$310.00Jul 31$2.83$2.83$0.1716.65$310.17
$308.00$306.00Jul 24$1.87$1.87$0.1314.38$306.13
$320.00$315.00Aug 21$4.63$4.63$0.3712.51$315.37
$314.00$310.00Aug 7$3.61$3.61$0.399.26$310.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 13Jul 14$0.0634.1%22.9%
$317.50Jul 24Jul 31$0.0917.4%17.1%
$285.00Jul 13Jul 14$0.1054.3%33.4%
$301.00Jul 13Jul 14$0.1029.8%22.4%
$286.00Jul 14Jul 15$0.1232.3%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Jul 17Jul 24$0.0545.8%31.9%
$268.00Jul 17Jul 22$0.0539.3%29.4%
$284.00Jul 13Jul 14$0.0659.2%34.6%
$282.50Jul 15Jul 16$0.0630.7%28.1%
$308.00Jul 17Jul 24$0.0619.6%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 0.59% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 13$0.86$0.87$1.73$293.27$296.730.59%
$296.00Jul 13$0.42$1.42$1.84$294.16$297.840.62%
$294.00Jul 13$1.51$0.52$2.03$291.97$296.030.69%
$297.00Jul 13$0.18$2.20$2.38$294.62$299.380.81%
$293.00Jul 13$2.28$0.31$2.59$290.41$295.590.88%
$298.00Jul 13$0.07$3.10$3.17$294.83$301.171.07%
$295.00Jul 14$1.64$1.63$3.27$291.73$298.271.11%
$296.00Jul 14$1.15$2.13$3.28$292.72$299.281.11%
$292.00Jul 13$3.14$0.18$3.32$288.68$295.321.13%
$294.00Jul 14$2.24$1.23$3.47$290.53$297.471.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.05% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$290.00Jul 13$0.07$0.08$0.15$289.85$298.15
$298.00$291.00Jul 13$0.07$0.12$0.19$290.81$298.19
$298.00$292.00Jul 13$0.07$0.18$0.25$291.75$298.25
$297.00$290.00Jul 13$0.18$0.08$0.26$289.74$297.26
$297.00$291.00Jul 13$0.18$0.12$0.30$290.70$297.30
$297.00$292.00Jul 13$0.18$0.18$0.36$291.64$297.36
$298.00$293.00Jul 13$0.07$0.31$0.38$292.62$298.38
$296.00$290.00Jul 13$0.42$0.08$0.50$289.50$296.50
$297.00$293.00Jul 13$0.18$0.31$0.49$292.51$297.49
$296.00$291.00Jul 13$0.42$0.12$0.54$290.46$296.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 472 found (best R:R 49.00, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.90$0.1049.00$245.10$259.90
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.81$0.1925.32$245.19$264.81
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
245/250265/270Aug 21$4.70$0.3015.67$245.30$269.70
265/270275/280Aug 21$4.62$0.3812.16$265.38$279.62
282/285288/290Jul 16$2.27$0.239.87$282.73$289.77
275/279280/285Aug 21$4.52$0.489.42$274.48$284.52
291/292293/294Jul 20$0.90$0.109.00$291.10$293.90

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
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
$320.00$325.00$330.00Aug 14$0.11$4.8944.45
$260.00$265.00$270.00Aug 21$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$260.00$265.00$270.00Aug 21$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 383 found (best net $-0.01, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.24$9.76
$315.00$323.001:2Jul 13-$0.01$7.99
$311.00$318.001:2Jul 21$0.00$7.00
$285.00$292.001:2Jul 23-$0.05$6.95
$315.00$320.001:2Jul 17$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$240.001:2Jul 14-$0.01$24.99
$265.00$245.001:2Jul 15$0.00$20.00
$265.00$245.001:2Jul 13-$0.01$19.99
$270.00$260.001:2Jul 20$0.00$10.00
$277.50$270.001:2Jul 16$0.00$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 2.77%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.180.510.0%2.77%2.78%921.8K
$296.00Aug 21$7.620.490.3%2.58%2.93%30--
$295.00Aug 14$7.350.510.0%2.49%2.49%582
$297.00Aug 21$7.100.470.7%2.41%3.09%60--
$296.00Aug 14$6.790.490.3%2.30%2.64%--103
$298.00Aug 21$6.580.451.0%2.23%3.25%2--
$295.00Aug 7$6.400.510.0%2.17%2.17%1601
$297.00Aug 14$6.250.470.7%2.12%2.80%--112
$297.50Aug 14$5.990.460.8%2.03%2.88%--23
$296.00Aug 7$5.840.480.3%1.98%2.32%669

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 21,600
Total Puts 31,089
Put/Call Ratio 1.44
Net Difference -9,489

Prior's Put/Call Breakdown

Total Calls 44,061
Total Puts 52,977
Put/Call Ratio 1.20
Net Difference -8,916

Prior 7-Day Put/Call Summary

Total Calls 4,537,663
Total Puts 6,512,035
Average Put/Call Ratio 1.44
Ratio Trend Rising

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