Tour v323
IWM
iShares Russell 2000 ETF
$294.98 -0.34%
7/13 09:45

Option Volume

Detail
Current (07/13 9:45am) 91,733
Calls: 36,089 (39%)
Puts: 55,644 (61%)
Prior (07/10) 148,820
Calls: 67,599 (45%)
Puts: 81,221 (55%)
Current vs Prior -38.36%
Calls: -46.61% (Calls)
Puts: -31.49% (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 -94.19%
Calls: -94.43%
Puts: -94.02%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 9:45am) $7.23M
Calls: $2.94M (41%)
Puts: $4.29M (59%)
Prior (07/10) $12.10M
Calls: $4.57M (38%)
Puts: $7.53M (62%)
Current vs Prior -40.27%
Calls: -35.70%
Puts: -43.04%
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 -94.34%
Calls: -92.59%
Puts: -95.13%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 9:45am) 1.54
Prior (07/10) 1.20
Current vs Prior +28.33%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +7.33%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 9:45am) 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 0.78% | 1.29%0.78% | 1.52%1.93% | 2.77%1.52% | 5.43%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior -18.16% | -4.17%+106.05% | +59.41%+409.75% | +42.58%-2.70% | -9.80%
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 -24.29% | -6.13%+40.21% | +17.54%+52.41% | +9.15%-30.08% | -16.02%
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 -18.16% | -4.17%+106.05% | +59.41%+409.75% | +42.58%-2.70% | -9.80%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.83% | 1.61%
Calls: 2.04% | 1.35%
Puts: 3.61% | 1.88%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior +36.71% | -35.34%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 3.15% | 2.83%
Puts: 3.17% | 3.33%
Current vs 7-Day Avg -10.48% | -47.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.54 - heavy put buying. Put-heavy open interest (2,519,778 puts vs 680,264 calls) suggests hedging or bearish 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
09:45BEARISHBEARISHBEARISH
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 781 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1759.0459.26$59.150.4%--1.0021
$237.00Jul 1758.0458.28$58.160.4%--1.0030
$238.00Jul 1757.0457.28$57.160.4%--1.0080
$239.00Jul 1756.0456.28$56.160.4%--1.0020
$240.00Jul 1755.0455.28$55.160.4%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 216.326.38$6.350.9%70.45--
$295.00Aug 217.137.20$7.171.0%460.4936.3K
$294.00Aug 216.716.78$6.751.0%40.47--
$320.00Aug 2124.9325.20$25.071.1%--0.92230
$290.00Aug 215.265.32$5.291.1%110.3839.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 130.050.06$0.0616.7%4.3K0.073.3K
$302.00Jul 140.050.06$0.0616.7%380.042.2K
$304.00Jul 150.050.06$0.0616.7%40.03129
$303.00Jul 150.070.08$0.0812.5%140.04304
$320.00Jul 310.070.08$0.0812.5%80.024.2K
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
$290.00Jul 130.060.07$0.0714.3%8840.051.2K
$284.00Jul 140.060.07$0.0714.3%100.03218

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1334.9035.12$35.010.6%11.00--
$261.00Jul 1333.9034.12$34.010.6%11.00--
$279.00Jul 1315.9016.12$16.011.4%21.003
$281.00Jul 1313.9114.12$14.021.5%--1.0020
$283.00Jul 1311.9112.12$12.021.7%--1.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 139.8910.10$10.002.1%21.00--
$307.00Jul 1311.8812.10$11.991.8%--1.0012
$303.00Jul 137.898.10$7.992.6%--0.9911
$302.00Jul 136.897.11$7.003.1%--0.9948
$301.00Jul 135.896.11$6.003.7%--0.99106

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 91.6K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 130.370.38$0.382.6%6.9K0.313.1K
$297.00Jul 130.140.15$0.156.7%5.0K0.152.7K
$298.00Jul 171.191.23$1.213.3%4.6K0.324.5K
$298.00Jul 130.050.06$0.0616.7%4.3K0.073.3K
$295.00Jul 130.810.82$0.821.2%2.8K0.50608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 130.470.48$0.482.1%13.8K0.325.3K
$295.00Jul 130.810.84$0.833.6%7.7K0.505.8K
$293.00Jul 130.260.27$0.273.7%7.6K0.203.8K
$292.00Jul 130.150.16$0.166.3%7.1K0.121.9K
$280.00Aug 212.782.84$2.812.1%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 131.3%, max 658.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 13Aug 21156.2%26.6%487.9%15.7K
$315.00Jul 13Aug 2185.3%18.1%371.6%59.7K
$314.00Jul 13Aug 2181.6%18.2%348.4%334
$313.00Jul 13Aug 1477.8%18.0%332.9%18.8K
$312.00Jul 13Aug 2174.0%18.4%302.2%198
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 13Aug 21245.6%32.4%658.2%222.4K
$245.00Jul 13Aug 21222.8%30.8%624.1%--10.7K
$265.00Jul 13Aug 21134.4%25.3%431.6%421.6K
$270.00Jul 13Aug 21112.9%24.1%368.3%50635.4K
$269.00Jul 13Aug 7117.2%25.5%358.8%--64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 428 found (best R:R 49.00, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 7$0.11$4.89$0.1144.45$320.11
$325.00$330.00Aug 14$0.11$4.89$0.1144.45$325.11
$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
$306.00$310.00Jul 23$0.20$3.80$0.2019.00$306.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 7$0.10$4.90$0.1049.00$259.90
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$278.00$273.00Jul 23$0.16$4.84$0.1630.25$277.84
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 563 found (best R:R 71.22, avg 2.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.82$12.82$0.1871.22$262.82
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
$260.00$267.00Aug 7$6.72$6.72$0.2824.00$266.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$314.00$301.00Jul 20$12.53$12.53$0.4726.66$301.47
$313.00$310.00Jul 31$2.86$2.86$0.1420.43$310.14
$308.00$306.00Jul 24$1.89$1.89$0.1117.18$306.11
$320.00$315.00Aug 21$4.65$4.65$0.3513.29$315.35
$314.00$310.00Aug 7$3.65$3.65$0.3510.43$310.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 13Jul 14$0.0954.9%32.9%
$301.00Jul 13Jul 14$0.0929.7%21.7%
$317.50Jul 24Jul 31$0.1016.9%16.9%
$286.00Jul 14Jul 15$0.1331.4%27.1%
$272.00Jul 15Jul 17$0.1342.6%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 13Jul 14$0.0559.7%34.0%
$268.00Jul 17Jul 22$0.0539.4%29.3%
$301.00Jul 13Jul 14$0.0629.7%21.7%
$282.50Jul 15Jul 16$0.0630.6%28.0%
$263.00Jul 17Jul 24$0.0644.1%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 372 found (cheapest 0.56% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 13$0.82$0.83$1.65$293.35$296.650.56%
$296.00Jul 13$0.38$1.39$1.77$294.23$297.770.60%
$294.00Jul 13$1.47$0.48$1.95$292.05$295.950.66%
$297.00Jul 13$0.15$2.14$2.29$294.71$299.290.78%
$293.00Jul 13$2.26$0.27$2.53$290.47$295.530.86%
$298.00Jul 13$0.06$3.05$3.11$294.89$301.111.05%
$295.00Jul 14$1.62$1.60$3.22$291.78$298.221.09%
$296.00Jul 14$1.12$2.09$3.21$292.79$299.211.09%
$292.00Jul 13$3.16$0.16$3.32$288.68$295.321.13%
$294.00Jul 14$2.22$1.19$3.41$290.59$297.411.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.05% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$291.00Jul 13$0.06$0.10$0.16$290.84$298.16
$298.00$292.00Jul 13$0.06$0.16$0.22$291.78$298.22
$297.00$291.00Jul 13$0.15$0.10$0.25$290.75$297.25
$297.00$292.00Jul 13$0.15$0.16$0.31$291.69$297.31
$298.00$293.00Jul 13$0.06$0.27$0.33$292.67$298.33
$297.00$293.00Jul 13$0.15$0.27$0.42$292.58$297.42
$296.00$291.00Jul 13$0.38$0.10$0.48$290.52$296.48
$296.00$292.00Jul 13$0.38$0.16$0.54$291.46$296.54
$298.00$294.00Jul 13$0.06$0.48$0.54$293.46$298.54
$297.00$294.00Jul 13$0.15$0.48$0.63$293.37$297.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 487 found (best R:R 34.71, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
250/255260/265Aug 21$4.86$0.1434.71$250.14$264.86
245/250260/265Aug 21$4.81$0.1925.32$245.19$264.81
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.75$0.2519.00$250.25$269.75
245/250265/270Aug 21$4.70$0.3015.67$245.30$269.70
262/265272/275Aug 21$2.81$0.1914.79$262.19$274.81
265/270275/280Aug 21$4.61$0.3911.82$265.39$279.61
282/285288/290Jul 16$2.26$0.249.42$282.74$289.76
270/273275/280Aug 21$4.52$0.489.42$268.48$279.52

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
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
$325.00$330.00$335.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$282.50$285.00$287.50Jul 16$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 389 found (best net $-0.01, 374 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.27$9.73
$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$0.00$7.00
$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. 189 found (best yield 2.79%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 21$8.230.510.0%2.79%2.80%3521.8K
$296.00Aug 21$7.660.490.3%2.60%2.94%37--
$295.00Aug 14$7.380.510.0%2.50%2.51%1582
$297.00Aug 21$7.120.470.7%2.41%3.10%60--
$296.00Aug 14$6.800.490.3%2.31%2.65%1103
$298.00Aug 21$6.600.451.0%2.24%3.26%12--
$295.00Aug 7$6.410.510.0%2.17%2.18%1601
$297.00Aug 14$6.260.470.7%2.12%2.81%--112
$297.50Aug 14$6.010.460.8%2.04%2.89%--23
$296.00Aug 7$5.850.490.3%1.98%2.33%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 36,089
Total Puts 55,644
Put/Call Ratio 1.54
Net Difference -19,555

Prior's Put/Call Breakdown

Total Calls 67,599
Total Puts 81,221
Put/Call Ratio 1.20
Net Difference -13,622

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