Tour v330
IWM
iShares Russell 2000 ETF
$294.79 +0.45%
7/14 09:55

Option Volume

Detail
Current (07/14 9:55am) 306,697
Calls: 100,757 (33%)
Puts: 205,940 (67%)
Prior (07/13) 154,504
Calls: 57,683 (37%)
Puts: 96,821 (63%)
Current vs Prior +98.50%
Calls: +74.67% (Calls)
Puts: +112.70% (Puts)
Prior 7-Day Total 10,487,993
Calls: 4,269,438 (41%)
Puts: 6,218,555 (59%)
Prior 7-Day Average 1,498,284
Calls: 609,919 (41%)
Puts: 888,365 (59%)
Current vs Prior 7-Day Avg -79.53%
Calls: -83.48%
Puts: -76.82%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/14 9:55am) $43.81M
Calls: $11.23M (26%)
Puts: $32.58M (74%)
Prior (07/13) $15.34M
Calls: $5.04M (33%)
Puts: $10.31M (67%)
Current vs Prior +185.57%
Calls: +123.08%
Puts: +216.10%
Prior 7-Day Total $893.15M
Calls: $234.53M (26%)
Puts: $658.62M (74%)
Prior 7-Day Average $127.59M
Calls: $33.50M (26%)
Puts: $94.09M (74%)
Current vs Prior 7-Day Avg -65.66%
Calls: -66.47%
Puts: -65.38%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 9:55am) 2.04
Prior (07/13) 1.68
Current vs Prior +21.77%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +37.74%
Sentiment BEARISH

Open Interest

Detail
Current (07/14 9:55am) 3,354,927
Calls: 706,441 (21%)
Puts: 2,648,486 (79%)
Prior (07/13) 3,200,042
Calls: 680,264 (21%)
Puts: 2,519,778 (79%)
Current vs Prior +4.84%
Prior 7-Day Total 20,901,906
Calls: 4,542,353 (22%)
Puts: 16,359,553 (78%)
Prior 7-Day Average 2,985,986
Calls: 648,907 (22%)
Puts: 2,337,079 (78%)
Current vs Prior 7-Day Avg +12.36%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/14) | Next (07/15)Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.80% | 1.21%1.21% | 1.73%1.73% | 2.70%1.21% | 5.35%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -38.97% | -22.45%+234.33% | +11.32%-14.93% | -7.86%-22.45% | -3.33%
Prior 7-Day Avg 1.08% | 1.40%0.52% | 1.35%1.42% | 2.62%2.05% | 6.28%
Current vs 7-Day Avg -25.70% | -14.03%+133.53% | +28.87%+22.07% | +3.11%-41.06% | -14.77%
Prior 7-Day Eod 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs 7-Day Eod -38.97% | -22.45%+234.33% | +11.32%-14.93% | -7.86%-22.45% | -3.33%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.23% | 1.71%
Calls: 1.47% | 1.52%
Puts: 1.00% | 1.89%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -59.80% | -39.79%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -60.61% | -45.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($32.58M). Massive premium surge with dollar volume up 186% vs prior. Above-average activity with volume up 98% vs prior. Extreme bearish P/C ratio of 2.04 - heavy put buying.

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 BEARISH
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
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 951 of results (avg 2.6%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8258.94$58.880.2%--1.0022
$240.00Aug 2155.9256.04$55.980.2%--1.002.8K
$237.00Jul 1757.8257.95$57.890.2%--1.0030
$238.00Jul 1756.8256.95$56.890.2%--1.0080
$239.00Jul 1755.8255.95$55.890.2%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1655.1755.30$55.240.2%31.00--
$340.00Jul 1745.1745.30$45.240.3%11.00--
$335.00Jul 1740.1740.30$40.240.3%21.00--
$335.00Jul 3140.1740.30$40.240.3%11.00--
$325.00Jul 1430.1730.29$30.230.4%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 282 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 170.050.06$0.0616.7%40.032.4K
$312.00Jul 240.060.07$0.0714.3%--0.02325
$335.00Aug 210.060.07$0.0714.3%10.01853
$298.00Jul 140.070.08$0.0812.5%8.3K0.092.9K
$305.00Jul 170.070.08$0.0812.5%970.047.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 150.050.06$0.0616.7%1710.023.1K
$272.00Jul 170.050.06$0.0616.7%--0.0118.8K
$273.00Jul 170.050.06$0.0616.7%--0.0112.6K
$274.00Jul 170.060.07$0.0714.3%--0.0116.6K
$275.00Jul 170.060.07$0.0714.3%40.0247.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 423 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1424.7124.83$24.770.5%521.00--
$271.00Jul 1423.7123.83$23.770.5%1061.00--
$272.00Jul 1422.7122.83$22.770.5%561.00--
$273.00Jul 1421.7121.83$21.770.6%101.00--
$274.00Jul 1420.7120.83$20.770.6%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 1712.1812.29$12.240.9%11.0039
$335.00Jul 1740.1740.30$40.240.3%21.00--
$340.00Jul 1745.1745.30$45.240.3%11.00--
$350.00Jul 1655.1755.30$55.240.2%31.00--
$320.00Jul 1425.1725.29$25.230.5%391.00--

Most actively traded options today. High liquidity = easy entry/exit. 708 active (total vol 306.7K, top 47.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.400.41$0.412.4%19.0K0.332.4K
$297.00Jul 140.180.19$0.195.3%16.5K0.182.5K
$299.00Jul 140.020.03$0.0333.3%8.8K0.041.5K
$298.00Jul 140.070.08$0.0812.5%8.3K0.092.9K
$295.00Jul 140.780.79$0.791.3%7.2K0.502.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 170.790.81$0.802.5%47.8K0.21153.7K
$285.00Aug 143.273.33$3.301.8%47.2K0.28314
$293.00Jul 140.300.31$0.313.2%12.5K0.202.2K
$294.00Jul 140.570.58$0.571.8%12.0K0.331.3K
$295.00Jul 141.001.01$1.001.0%11.0K0.50873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 151.9%, max 653.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$318.00Jul 14Jul 2197.7%20.0%388.2%--229
$315.00Jul 14Aug 2886.5%18.4%370.0%2167
$270.00Jul 14Aug 21114.3%24.4%369.2%527.1K
$271.00Jul 14Aug 21109.9%24.1%355.5%1092
$314.00Jul 14Aug 2882.7%18.5%347.0%1206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 21248.8%33.0%653.8%--22.4K
$255.00Jul 14Aug 28180.4%27.8%548.8%721
$320.00Jul 14Aug 21105.0%17.5%498.7%39226
$265.00Jul 14Aug 28136.2%25.2%439.4%1294
$270.00Jul 14Aug 28114.3%24.0%375.7%2636

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 525 found (best R:R 49.00, avg 3.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.12$4.88$0.1240.67$330.12
$325.00$330.00Aug 21$0.15$4.85$0.1532.33$325.15
$320.00$325.00Aug 14$0.18$4.82$0.1826.78$320.18
$317.50$320.00Aug 7$0.11$2.39$0.1121.73$317.61
$325.00$330.00Aug 28$0.23$4.77$0.2320.74$325.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$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
$255.00$250.00Aug 28$0.17$4.83$0.1728.41$254.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 663 found (best R:R 165.67, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$263.00Jul 31$12.82$12.82$0.1871.22$262.82
$260.00$282.50Jul 21$22.15$22.15$0.3563.29$282.15
$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
$250.00$255.00Aug 21$4.84$4.84$0.1630.25$254.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$310.00Jul 31$24.85$24.85$0.15165.67$310.15
$320.00$315.00Aug 21$4.67$4.67$0.3314.15$315.33
$314.00$310.00Aug 7$3.66$3.66$0.3410.76$310.34
$310.00$308.00Jul 31$1.81$1.81$0.199.53$308.19
$302.00$301.00Jul 17$0.90$0.90$0.109.00$301.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 14Jul 15$0.0666.3%34.3%
$270.00Jul 14Jul 16$0.07114.3%43.4%
$260.00Jul 17Jul 21$0.0750.1%37.8%
$282.50Jul 15Jul 16$0.0833.0%29.4%
$317.50Jul 24Jul 31$0.0817.7%17.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 17Jul 22$0.0541.6%29.9%
$282.50Jul 15Jul 16$0.0633.0%29.4%
$286.00Jul 14Jul 15$0.0744.3%28.8%
$308.00Jul 14Jul 24$0.0759.3%16.5%
$262.00Jul 17Jul 24$0.0750.0%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 0.61% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.79$1.00$1.79$293.21$296.790.61%
$294.00Jul 14$1.36$0.57$1.93$292.07$295.930.65%
$296.00Jul 14$0.41$1.62$2.03$293.97$298.030.69%
$293.00Jul 14$2.09$0.31$2.40$290.60$295.400.81%
$297.00Jul 14$0.19$2.38$2.57$294.43$299.570.87%
$295.00Jul 15$1.40$1.59$2.99$292.01$297.991.01%
$296.00Jul 15$0.94$2.13$3.07$292.93$299.071.04%
$292.00Jul 14$2.95$0.16$3.11$288.89$295.111.05%
$294.00Jul 15$1.97$1.15$3.12$290.88$297.121.06%
$298.00Jul 14$0.08$3.30$3.38$294.62$301.381.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.05% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$291.00Jul 14$0.08$0.08$0.16$290.84$298.16
$298.00$292.00Jul 14$0.08$0.16$0.24$291.76$298.24
$297.00$291.00Jul 14$0.19$0.08$0.27$290.73$297.27
$297.00$292.00Jul 14$0.19$0.16$0.35$291.65$297.35
$298.00$293.00Jul 14$0.08$0.31$0.39$292.61$298.39
$296.00$291.00Jul 14$0.41$0.08$0.49$290.51$296.49
$297.00$293.00Jul 14$0.19$0.31$0.50$292.50$297.50
$300.00$291.00Jul 15$0.12$0.41$0.53$290.47$300.53
$296.00$292.00Jul 14$0.41$0.16$0.57$291.43$296.57
$299.00$291.00Jul 15$0.21$0.41$0.62$290.38$299.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 582 found (best R:R 28.41, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
260/263265/270Aug 21$4.75$0.2519.00$258.25$269.75
250/255265/270Aug 21$4.73$0.2717.52$250.27$269.73
260/265270/276Aug 14$5.62$0.3814.79$259.38$275.62
268/270271/275Aug 21$3.71$0.2912.79$266.29$274.71
255/260270/276Aug 14$5.54$0.4612.04$254.46$275.54
260/263271/275Aug 21$3.69$0.3111.90$259.31$274.69
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
265/267271/275Aug 21$3.67$0.3311.12$263.33$274.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 21$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$250.00$255.00$260.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 411 found (best net $-0.47, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.47$24.53
$250.00$270.001:2Aug 14-$7.69$12.31
$280.00$292.001:2Aug 28-$1.93$10.07
$270.00$280.001:2Jul 16-$4.92$5.08
$320.00$325.001:2Jul 24$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16$0.00$20.00
$265.00$245.001:2Jul 15-$0.01$19.99
$255.00$240.001:2Jul 14-$0.01$14.99
$320.00$308.001:2Jul 14-$1.21$10.79
$265.00$255.001:2Jul 14-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.98%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.780.510.1%2.98%3.05%18
$295.00Aug 21$7.980.510.1%2.71%2.78%19822.2K
$297.00Aug 28$7.670.480.8%2.60%3.35%1230
$296.00Aug 21$7.410.490.4%2.51%2.92%10398
$297.50Aug 28$7.400.470.9%2.51%3.43%191
$295.00Aug 14$7.150.510.1%2.43%2.50%497
$298.00Aug 28$7.140.461.1%2.42%3.51%84
$297.00Aug 21$6.870.470.8%2.33%3.08%61254
$296.00Aug 14$6.590.490.4%2.24%2.65%1150
$298.00Aug 21$6.350.451.1%2.15%3.24%98256

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 100,757
Total Puts 205,940
Put/Call Ratio 2.04
Net Difference -105,183

Prior's Put/Call Breakdown

Total Calls 57,683
Total Puts 96,821
Put/Call Ratio 1.68
Net Difference -39,138

Prior 7-Day Put/Call Summary

Total Calls 4,269,438
Total Puts 6,218,555
Average Put/Call Ratio 1.48
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