Tour v323
IWM
iShares Russell 2000 ETF
$295.26 -0.25%
7/13 09:55

Option Volume

Detail
Current (07/13 9:55am) 154,504
Calls: 57,683 (37%)
Puts: 96,821 (63%)
Prior (07/10) 228,285
Calls: 119,097 (52%)
Puts: 109,188 (48%)
Current vs Prior -32.32%
Calls: -51.57% (Calls)
Puts: -11.33% (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 -90.21%
Calls: -91.10%
Puts: -89.59%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 9:55am) $15.34M
Calls: $5.04M (33%)
Puts: $10.31M (67%)
Prior (07/10) $16.72M
Calls: $7.63M (46%)
Puts: $9.09M (54%)
Current vs Prior -8.25%
Calls: -34.02%
Puts: +13.40%
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 -87.99%
Calls: -87.30%
Puts: -88.30%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 9:55am) 1.68
Prior (07/10) 0.92
Current vs Prior +83.08%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +16.84%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 9:55am) 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% | 1.24%0.73% | 1.47%1.88% | 2.72%1.47% | 5.40%
Prior 0.95% | 1.35%0.38% | 0.95%0.38% | 1.94%1.56% | 6.02%
Current vs Prior -23.19% | -8.00%+93.39% | +54.69%+396.01% | +39.87%-5.59% | -10.25%
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 -28.95% | -9.87%+31.60% | +14.05%+48.30% | +7.08%-32.15% | -16.44%
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 -23.19% | -8.00%+93.39% | +54.69%+396.01% | +39.87%-5.59% | -10.25%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.91% | 1.85%
Calls: 2.22% | 1.18%
Puts: 1.59% | 2.53%
Prior 2.07% | 2.49%
Calls: 2.35% | 2.58%
Puts: 1.79% | 2.40%
Current vs Prior -7.73% | -25.70%
Prior 7-Day Avg 3.16% | 3.08%
Calls: 3.15% | 2.83%
Puts: 3.17% | 3.33%
Current vs 7-Day Avg -39.58% | -39.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($10.31M). Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio rising 83% - 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 BEARISH
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
09:55BEARISHBEARISHBEARISH
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 833 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1755.2155.45$55.330.4%--1.0071
$239.00Jul 1756.2056.45$56.330.4%--1.0020
$240.00Aug 755.8056.07$55.940.5%--0.9910
$245.00Jul 2450.4050.65$50.530.5%--0.9916
$237.00Jul 1758.1658.45$58.310.5%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 315.205.25$5.231.0%440.51928
$295.00Aug 217.087.15$7.121.0%520.4836.3K
$295.00Jul 314.764.81$4.791.0%130.489.5K
$293.00Aug 216.286.35$6.321.1%130.44--
$290.00Aug 215.235.29$5.261.1%110.3839.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 275 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%5.9K0.083.3K
$302.00Jul 140.060.07$0.0714.3%860.042.2K
$305.00Jul 160.060.07$0.0714.3%10.03201
$313.00Jul 240.060.07$0.0714.3%--0.02249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 130.050.06$0.0616.7%1.1K0.041.2K
$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. 387 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1335.0835.31$35.200.7%11.00--
$261.00Jul 1334.0834.31$34.200.7%121.00--
$262.00Jul 1333.0833.31$33.200.7%111.00--
$263.00Jul 1332.0432.31$32.170.8%101.001
$264.00Jul 1331.1031.31$31.210.7%101.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 1712.7012.92$12.811.7%--1.0030
$311.00Jul 1415.7015.92$15.811.4%11.00--
$305.00Jul 139.709.92$9.812.2%21.00--
$307.00Jul 1311.7011.91$11.811.8%--1.0012
$303.00Jul 137.707.92$7.812.8%--0.9911

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 154.4K, top 20.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 130.420.43$0.432.3%14.6K0.363.1K
$297.00Jul 130.160.17$0.175.9%7.6K0.182.7K
$298.00Jul 130.060.07$0.0714.3%5.9K0.083.3K
$295.00Jul 130.890.91$0.902.2%5.7K0.56608
$298.00Jul 171.251.28$1.272.4%4.6K0.334.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 130.410.42$0.422.4%20.1K0.275.3K
$295.00Jul 130.730.75$0.742.7%11.3K0.445.8K
$293.00Jul 130.230.24$0.244.2%10.7K0.163.8K
$292.00Jul 130.130.14$0.147.1%9.8K0.101.9K
$282.00Aug 213.163.22$3.191.9%4.0K0.25--

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 147.1%, max 670.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 13Aug 21159.4%26.7%497.8%15.7K
$320.00Jul 13Aug 21103.8%17.8%484.1%127.3K
$265.00Jul 13Aug 21137.4%25.4%441.2%49.1K
$263.00Jul 13Jul 31146.2%28.9%405.9%1017
$264.00Jul 13Jul 31141.8%28.5%397.6%1012
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 13Aug 21249.9%32.4%670.4%222.4K
$245.00Jul 13Aug 21226.8%30.9%633.7%--10.7K
$265.00Jul 13Aug 21137.4%25.4%441.2%80421.6K
$270.00Jul 13Aug 21115.5%24.2%376.9%1.5K35.4K
$269.00Jul 13Aug 7119.9%25.6%367.7%--64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 435 found (best R:R 49.00, avg 3.82)

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$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86
$278.00$273.00Jul 23$0.15$4.85$0.1532.33$277.85
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85
$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. 575 found (best R:R 80.25, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.84$12.84$0.1680.25$262.84
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.85$4.85$0.1532.33$249.85
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
$260.00$267.00Aug 7$6.70$6.70$0.3022.33$266.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$314.00$301.00Jul 20$12.51$12.51$0.4925.53$301.49
$313.00$310.00Jul 31$2.86$2.86$0.1420.43$310.14
$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$3.62$3.62$0.389.53$310.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 13Jul 14$0.0633.1%22.0%
$301.00Jul 13Jul 14$0.0928.7%21.3%
$317.50Jul 24Jul 31$0.0917.2%16.8%
$285.00Jul 13Jul 14$0.1057.0%33.0%
$272.00Jul 15Jul 17$0.1143.2%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Jul 17Jul 24$0.0546.2%32.2%
$268.00Jul 17Jul 22$0.0539.3%29.5%
$284.00Jul 13Jul 14$0.0654.5%34.9%
$285.00Jul 13Jul 14$0.0657.0%33.0%
$262.00Jul 17Jul 24$0.0645.0%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 0.56% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 13$0.90$0.74$1.64$293.36$296.640.56%
$296.00Jul 13$0.43$1.26$1.69$294.31$297.690.57%
$294.00Jul 13$1.59$0.42$2.01$291.99$296.010.68%
$297.00Jul 13$0.17$1.99$2.16$294.84$299.160.73%
$293.00Jul 13$2.40$0.24$2.64$290.36$295.640.89%
$298.00Jul 13$0.07$2.86$2.93$295.07$300.930.99%
$296.00Jul 14$1.17$1.98$3.15$292.85$299.151.07%
$295.00Jul 14$1.69$1.50$3.19$291.81$298.191.08%
$297.00Jul 14$0.77$2.57$3.34$293.66$300.341.13%
$292.00Jul 13$3.30$0.14$3.44$288.56$295.441.17%

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$0.07$0.09$0.16$290.84$298.16
$298.00$292.00Jul 13$0.07$0.14$0.21$291.79$298.21
$297.00$291.00Jul 13$0.17$0.09$0.26$290.74$297.26
$297.00$292.00Jul 13$0.17$0.14$0.31$291.69$297.31
$298.00$293.00Jul 13$0.07$0.24$0.31$292.69$298.31
$297.00$293.00Jul 13$0.17$0.24$0.41$292.59$297.41
$298.00$294.00Jul 13$0.07$0.42$0.49$293.51$298.49
$296.00$291.00Jul 13$0.43$0.09$0.52$290.48$296.52
$296.00$292.00Jul 13$0.43$0.14$0.57$291.43$296.57
$297.00$294.00Jul 13$0.17$0.42$0.59$293.41$297.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 464 found (best R:R 34.71, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
245/250260/265Aug 21$4.79$0.2122.81$245.21$264.79
255/260265/270Aug 21$4.78$0.2221.73$255.22$269.78
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
245/250265/270Aug 21$4.68$0.3214.63$245.32$269.68
268/270272/275Aug 21$2.80$0.2014.00$267.20$274.80
266/268272/275Aug 21$2.79$0.2113.29$265.21$274.79
263/265272/275Aug 21$2.75$0.2511.00$262.25$274.75
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. 159 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$282.50$285.00$287.50Jul 16$0.08$2.4230.25
$306.00$308.00$310.00Jul 24$0.07$1.9327.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 396 found (best net $-0.01, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$266.00$279.001:2Jul 13-$3.20$9.80
$272.00$283.001:2Jul 15-$1.43$9.57
$311.00$318.001:2Jul 21$0.00$7.00
$285.00$292.001:2Jul 23-$0.11$6.89
$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
$260.00$250.001:2Jul 16$0.00$10.00
$270.00$260.001:2Jul 16-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 2.63%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 21$7.780.500.2%2.63%2.89%37--
$297.00Aug 21$7.240.480.6%2.45%3.04%71--
$296.00Aug 14$6.940.490.2%2.35%2.60%1103
$298.00Aug 21$6.720.460.9%2.28%3.20%22--
$297.00Aug 14$6.400.480.6%2.17%2.76%--112
$299.00Aug 21$6.210.441.3%2.10%3.37%31--
$297.50Aug 14$6.130.470.8%2.08%2.83%--23
$296.00Aug 7$5.970.490.2%2.02%2.27%869
$298.00Aug 14$5.880.450.9%1.99%2.92%--77
$300.00Aug 21$5.730.421.6%1.94%3.55%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 57,683
Total Puts 96,821
Put/Call Ratio 1.68
Net Difference -39,138

Prior's Put/Call Breakdown

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

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