Tour v323
IWM
iShares Russell 2000 ETF
$295.20 -0.27%
7/13 09:50

Option Volume

Detail
Current (07/13 9:50am) 118,843
Calls: 46,428 (39%)
Puts: 72,415 (61%)
Prior (07/10) 190,179
Calls: 93,843 (49%)
Puts: 96,336 (51%)
Current vs Prior -37.51%
Calls: -50.53% (Calls)
Puts: -24.83% (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 -92.47%
Calls: -92.84%
Puts: -92.22%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 9:50am) $10.59M
Calls: $4.16M (39%)
Puts: $6.44M (61%)
Prior (07/10) $13.99M
Calls: $7.01M (50%)
Puts: $6.98M (50%)
Current vs Prior -24.25%
Calls: -40.65%
Puts: -7.80%
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 -91.71%
Calls: -89.51%
Puts: -92.69%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 9:50am) 1.56
Prior (07/10) 1.03
Current vs Prior +51.94%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +8.57%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 9:50am) 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 0.73% | 1.25%0.73% | 1.48%1.87% | 2.72%1.48% | 5.39%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior -23.55% | -7.25%+92.47% | +55.74%+395.06% | +40.03%-4.95% | -10.43%
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 -29.28% | -9.14%+30.97% | +14.83%+48.02% | +7.20%-31.69% | -16.60%
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 -23.55% | -7.25%+92.47% | +55.74%+395.06% | +40.03%-4.95% | -10.43%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.30% | 1.09%
Calls: 2.17% | 1.16%
Puts: 2.44% | 1.02%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior +11.11% | -56.22%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 3.15% | 2.83%
Puts: 3.17% | 3.33%
Current vs 7-Day Avg -27.25% | -64.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($6.44M). Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 52% - increased hedging/bearish positioning. 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
09:50BEARISHBEARISHBEARISH
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 821 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 1750.2750.48$50.380.4%--1.00192
$240.00Jul 1755.2255.48$55.350.5%--1.0071
$237.00Jul 1758.1958.48$58.330.5%--1.0030
$238.00Jul 1757.1957.48$57.330.5%--1.0080
$240.00Aug 2156.2756.56$56.420.5%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 217.067.13$7.101.0%520.4836.3K
$296.00Jul 141.961.98$1.971.0%3300.57809
$294.00Aug 216.656.72$6.691.0%40.46--
$297.00Jul 152.842.87$2.861.0%440.64220
$293.00Aug 216.266.33$6.301.1%70.44--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 278 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 130.050.06$0.0616.7%5.3K0.083.3K
$304.00Jul 150.050.06$0.0616.7%40.03129
$310.00Jul 210.050.06$0.0616.7%--0.0214
$302.00Jul 140.060.07$0.0714.3%840.042.2K
$313.00Jul 240.060.07$0.0714.3%--0.02249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 130.050.06$0.0616.7%1.0K0.041.2K
$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
$271.00Jul 170.050.06$0.0616.7%--0.0119.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 381 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1335.1235.34$35.230.6%11.00--
$261.00Jul 1334.1234.33$34.220.6%81.00--
$262.00Jul 1333.1233.33$33.220.6%71.00--
$279.00Jul 1316.1116.34$16.231.4%21.003
$281.00Jul 1314.1214.33$14.231.5%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 1712.6812.92$12.801.9%--1.0030
$311.00Jul 1415.6715.95$15.811.8%11.00--
$305.00Jul 139.689.88$9.782.0%21.00--
$307.00Jul 1311.6811.88$11.781.7%--1.0012
$303.00Jul 137.687.89$7.792.7%--0.9911

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 118.7K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 130.430.44$0.442.3%10.0K0.363.1K
$297.00Jul 130.160.17$0.175.9%6.8K0.182.7K
$298.00Jul 130.050.06$0.0616.7%5.3K0.083.3K
$298.00Jul 171.261.29$1.272.4%4.6K0.344.5K
$295.00Jul 130.910.93$0.922.2%4.2K0.56608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 130.400.41$0.412.4%16.8K0.275.3K
$293.00Jul 130.220.23$0.234.3%9.3K0.163.8K
$295.00Jul 130.710.73$0.722.8%9.0K0.445.8K
$292.00Jul 130.130.14$0.147.1%7.8K0.101.9K
$292.50Jul 313.773.83$3.801.6%2.3K0.40399

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 132.4%, max 667.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 13Aug 21158.4%26.6%495.9%15.7K
$262.00Jul 13Jul 24149.6%31.6%373.9%815
$315.00Jul 13Aug 2184.6%18.1%366.5%59.7K
$314.00Jul 13Aug 2180.9%18.2%343.3%434
$313.00Jul 13Aug 1477.1%18.0%328.4%18.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 13Aug 21248.3%32.3%667.9%222.4K
$245.00Jul 13Aug 21225.4%30.8%632.8%--10.7K
$265.00Jul 13Aug 21136.5%25.3%439.3%421.6K
$270.00Jul 13Aug 21114.8%24.1%375.5%50635.4K
$269.00Jul 13Aug 7119.1%25.5%366.6%--64

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 3.78)

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
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
$320.00$325.00Aug 14$0.22$4.78$0.2221.73$320.22
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$0.13$4.87$0.1337.46$254.87
$278.00$273.00Jul 23$0.14$4.86$0.1434.71$277.86
$260.00$255.00Aug 14$0.16$4.84$0.1630.25$259.84
$260.00$255.00Aug 21$0.20$4.80$0.2024.00$259.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 573 found (best R:R 75.47, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.83$12.83$0.1775.47$262.83
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$255.00$260.00Aug 7$4.86$4.86$0.1434.71$259.86
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$314.00$301.00Jul 20$12.51$12.51$0.4925.53$301.49
$308.00$306.00Jul 24$1.88$1.88$0.1215.67$306.12
$313.00$310.00Jul 31$2.81$2.81$0.1914.79$310.19
$320.00$315.00Aug 21$4.62$4.62$0.3812.16$315.38
$314.00$310.00Aug 7$3.62$3.62$0.389.53$310.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 13Jul 14$0.0632.8%22.0%
$286.00Jul 14Jul 15$0.0931.7%27.2%
$317.50Jul 24Jul 31$0.0917.2%16.8%
$285.00Jul 13Jul 14$0.1056.7%33.0%
$301.00Jul 13Jul 14$0.1028.5%21.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Jul 17Jul 24$0.0545.3%31.9%
$268.00Jul 17Jul 22$0.0539.3%29.5%
$284.00Jul 13Jul 14$0.0654.1%34.8%
$285.00Jul 13Jul 14$0.0656.7%33.0%
$302.00Jul 13Jul 14$0.0632.8%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 375 found (cheapest 0.56% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 13$0.92$0.72$1.64$293.36$296.640.56%
$296.00Jul 13$0.44$1.23$1.67$294.33$297.670.57%
$294.00Jul 13$1.61$0.41$2.02$291.98$296.020.68%
$297.00Jul 13$0.17$1.96$2.13$294.87$299.130.72%
$293.00Jul 13$2.44$0.23$2.67$290.33$295.670.90%
$298.00Jul 13$0.06$2.85$2.91$295.09$300.910.99%
$296.00Jul 14$1.20$1.97$3.17$292.83$299.171.07%
$295.00Jul 14$1.73$1.49$3.22$291.78$298.221.09%
$297.00Jul 14$0.80$2.57$3.37$293.63$300.371.14%
$294.00Jul 14$2.36$1.12$3.48$290.52$297.481.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.05% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$291.00Jul 13$0.06$0.09$0.15$290.85$298.15
$298.00$292.00Jul 13$0.06$0.14$0.20$291.80$298.20
$297.00$291.00Jul 13$0.17$0.09$0.26$290.74$297.26
$298.00$293.00Jul 13$0.06$0.23$0.29$292.71$298.29
$297.00$292.00Jul 13$0.17$0.14$0.31$291.69$297.31
$297.00$293.00Jul 13$0.17$0.23$0.40$292.60$297.40
$298.00$294.00Jul 13$0.06$0.41$0.47$293.53$298.47
$296.00$291.00Jul 13$0.44$0.09$0.53$290.47$296.53
$296.00$292.00Jul 13$0.44$0.14$0.58$291.42$296.58
$297.00$294.00Jul 13$0.17$0.41$0.58$293.42$297.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 463 found (best R:R 37.46, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.87$0.1337.46$245.13$259.87
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.82$0.1826.78$245.18$264.82
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
262/265272/275Aug 21$2.82$0.1815.67$262.18$274.82
245/250265/270Aug 21$4.68$0.3214.62$245.32$269.68
266/270275/280Aug 21$4.54$0.469.87$265.46$279.54
270/273275/280Aug 21$4.52$0.489.42$268.48$279.52
291/292293/294Jul 16$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. 155 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
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.12$4.8840.67
$315.00$317.50$320.00Aug 14$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.11$4.8944.45
$306.00$308.00$310.00Jul 24$0.06$1.9432.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 397 found (best net $-0.01, 381 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.00$283.001:2Jul 15-$1.38$9.62
$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-$0.08$6.92
$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-$0.01$9.99
$245.00$240.001:2Jul 13-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 2.63%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 21$7.770.490.3%2.63%2.90%37--
$297.00Aug 21$7.230.480.6%2.45%3.06%71--
$296.00Aug 14$6.930.490.3%2.35%2.62%1103
$298.00Aug 21$6.700.460.9%2.27%3.22%21--
$297.00Aug 14$6.390.470.6%2.16%2.77%--112
$299.00Aug 21$6.200.441.3%2.10%3.39%31--
$297.50Aug 14$6.120.460.8%2.07%2.85%--23
$296.00Aug 7$5.970.490.3%2.02%2.29%769
$298.00Aug 14$5.860.450.9%1.99%2.93%--77
$300.00Aug 21$5.760.421.6%1.95%3.58%9821.2K

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 46,428
Total Puts 72,415
Put/Call Ratio 1.56
Net Difference -25,987

Prior's Put/Call Breakdown

Total Calls 93,843
Total Puts 96,336
Put/Call Ratio 1.03
Net Difference -2,493

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