Tour v334
IWM
iShares Russell 2000 ETF
$294.99 +0.16%
7/15 09:40

Option Volume

Detail
Current (07/15 9:40am) 96,414
Calls: 40,382 (42%)
Puts: 56,032 (58%)
Prior (07/14) 89,871
Calls: 41,619 (46%)
Puts: 48,252 (54%)
Current vs Prior +7.28%
Calls: -2.97% (Calls)
Puts: +16.12% (Puts)
Prior 7-Day Total 10,173,834
Calls: 4,123,758 (41%)
Puts: 6,050,076 (59%)
Prior 7-Day Average 1,453,404
Calls: 589,108 (41%)
Puts: 864,296 (59%)
Current vs Prior 7-Day Avg -93.37%
Calls: -93.15%
Puts: -93.52%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 9:40am) $5.79M
Calls: $1.59M (27%)
Puts: $4.20M (73%)
Prior (07/14) $12.59M
Calls: $6.46M (51%)
Puts: $6.13M (49%)
Current vs Prior -54.00%
Calls: -75.39%
Puts: -31.44%
Prior 7-Day Total $832.65M
Calls: $247.82M (30%)
Puts: $584.83M (70%)
Prior 7-Day Average $118.95M
Calls: $35.40M (30%)
Puts: $83.55M (70%)
Current vs Prior 7-Day Avg -95.13%
Calls: -95.51%
Puts: -94.97%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 9:40am) 1.39
Prior (07/14) 1.16
Current vs Prior +19.68%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -7.45%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 9:40am) 3,477,055
Calls: 752,393 (22%)
Puts: 2,724,662 (78%)
Prior (07/14) 3,354,927
Calls: 706,441 (21%)
Puts: 2,648,486 (79%)
Current vs Prior +3.64%
Prior 7-Day Total 21,632,528
Calls: 4,660,358 (22%)
Puts: 16,972,170 (78%)
Prior 7-Day Average 3,090,361
Calls: 665,765 (22%)
Puts: 2,424,595 (78%)
Current vs Prior 7-Day Avg +12.51%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/15) | Next (07/16)Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.72% | 1.02%0.72% | 1.28%1.28% | 2.31%0.72% | 5.06%
Prior 0.96% | 1.25%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Current vs Prior -24.95% | -17.85%-24.94% | -14.59%-14.59% | -6.10%-24.94% | -1.68%
Prior 7-Day Avg 1.05% | 1.36%0.59% | 1.37%1.43% | 2.59%1.87% | 6.09%
Current vs 7-Day Avg -31.56% | -24.95%+21.71% | -6.33%-10.40% | -10.95%-61.51% | -16.83%
Prior 7-Day Eod 0.96% | 1.25%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Current vs 7-Day Eod -24.95% | -17.85%-24.94% | -14.59%-14.59% | -6.10%-24.94% | -1.68%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.76% | 1.24%
Calls: 2.19% | 1.64%
Puts: 1.33% | 0.84%
Prior 2.12% | 2.72%
Calls: 2.82% | 2.69%
Puts: 1.43% | 2.76%
Current vs Prior -16.98% | -54.41%
Prior 7-Day Avg 3.18% | 2.91%
Calls: 3.02% | 2.71%
Puts: 3.34% | 3.11%
Current vs 7-Day Avg -44.60% | -57.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($4.20M). Light premium activity with dollar volume down 54% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning. Put-heavy open interest (2,724,662 puts vs 752,393 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
09:40BEARISHBEARISHBEARISH
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 876 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.9857.21$57.100.4%--1.0080
$239.00Jul 1755.9656.21$56.090.4%--1.0020
$237.00Jul 1757.9558.21$58.080.4%--1.0030
$240.00Aug 755.5655.82$55.690.5%--1.0010
$242.00Jul 1752.9653.21$53.090.5%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 216.216.25$6.230.6%10.47350
$295.00Aug 216.616.66$6.640.8%40.4937.6K
$295.00Jul 161.191.20$1.190.8%6150.50426
$293.00Aug 215.825.87$5.850.9%--0.441.5K
$295.00Aug 145.946.00$5.971.0%310.49215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 277 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Jul 230.050.06$0.0616.7%10.026
$302.00Jul 170.060.07$0.0714.3%130.046.9K
$308.00Jul 240.080.09$0.0911.1%--0.031.1K
$299.00Jul 160.090.10$0.1010.0%3750.081.4K
$301.00Jul 170.090.10$0.1010.0%210.062.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Jul 170.050.06$0.0616.7%140.0233.1K
$261.00Jul 240.050.06$0.0616.7%--0.01102
$287.50Jul 160.060.07$0.0714.3%320.04835
$283.00Jul 170.060.07$0.0714.3%5.1K0.0372.6K
$270.00Jul 220.060.07$0.0714.3%--0.01106

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Jul 1522.9223.12$23.020.9%--1.00159
$282.00Jul 1512.9213.12$13.021.5%21.0010
$282.50Jul 1512.3912.62$12.511.8%--1.0015
$283.00Jul 1511.9212.12$12.021.7%--1.0016
$286.00Jul 158.929.12$9.022.2%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 177.888.12$8.003.0%--1.00349
$304.00Jul 178.889.10$8.992.4%31.0013
$305.00Jul 179.8810.11$10.002.3%41.0035
$306.00Jul 1710.8711.08$10.981.9%--1.0025
$307.00Jul 1711.8812.10$11.991.8%--1.0038

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 96.4K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 150.300.31$0.313.2%10.7K0.284.1K
$297.00Jul 150.100.11$0.119.1%9.0K0.125.3K
$298.00Jul 150.030.04$0.0425.0%5.1K0.053.6K
$298.00Jul 160.190.20$0.205.0%2.7K0.14636
$295.00Jul 150.710.73$0.722.8%2.2K0.492.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 150.740.75$0.751.3%10.8K0.513.0K
$293.00Jul 150.190.20$0.205.0%7.9K0.175.0K
$290.00Jul 170.320.33$0.333.0%5.7K0.14120.7K
$283.00Jul 170.060.07$0.0714.3%5.1K0.0372.6K
$294.00Jul 150.380.40$0.395.1%4.5K0.311.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 139.2%, max 620.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28103.2%17.3%498.4%3436
$314.00Jul 15Aug 2881.3%17.7%358.9%1193
$312.50Jul 15Aug 1475.7%16.9%346.7%--76
$313.00Jul 15Aug 2877.6%17.7%337.1%3171
$272.00Jul 15Aug 7103.6%24.2%327.8%--169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 15Aug 21221.5%30.8%620.4%--10.6K
$265.00Jul 15Aug 28133.6%24.6%443.6%--271
$270.00Jul 15Aug 28112.2%23.4%379.2%4208
$271.00Jul 15Aug 28107.9%23.1%366.5%--36
$272.00Jul 15Aug 28103.6%22.9%352.7%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 165.67, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.10$9.90$0.1099.00$310.10
$308.00$315.00Jul 27$0.12$6.88$0.1257.33$308.12
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 21$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 14$0.15$4.85$0.1532.33$320.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 28$0.12$19.88$0.12165.67$269.88
$250.00$240.00Aug 28$0.20$9.80$0.2049.00$249.80
$275.00$270.00Jul 28$0.11$4.89$0.1144.45$274.89
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 610 found (best R:R 117.42, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.31$22.31$0.19117.42$282.31
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$260.00$267.00Aug 7$6.79$6.79$0.2132.33$266.79
$279.00$287.00Jul 20$7.75$7.75$0.2531.00$286.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.78$4.78$0.2221.73$315.22
$314.00$310.00Aug 7$3.79$3.79$0.2118.05$310.21
$305.00$301.00Jul 22$3.67$3.67$0.3311.12$301.33
$299.00$298.00Jul 16$0.90$0.90$0.109.00$298.10
$301.00$300.00Jul 20$0.90$0.90$0.109.00$300.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.0653.9%35.9%
$272.00Jul 15Jul 17$0.08103.6%40.2%
$287.50Jul 15Jul 16$0.0836.7%24.6%
$299.00Jul 15Jul 16$0.0824.3%15.9%
$282.00Jul 15Jul 17$0.1360.7%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Jul 15Jul 17$0.0656.4%27.4%
$287.50Jul 15Jul 16$0.0636.7%24.6%
$267.00Jul 17Jul 24$0.0648.5%29.5%
$284.00Jul 15Jul 17$0.0752.1%26.1%
$286.00Jul 15Jul 17$0.1043.4%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 384 found (cheapest 0.50% of stock, avg 5.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 15$0.72$0.75$1.47$293.53$296.470.50%
$296.00Jul 15$0.31$1.33$1.64$294.36$297.640.56%
$294.00Jul 15$1.37$0.39$1.76$292.24$295.760.60%
$297.00Jul 15$0.11$2.12$2.23$294.77$299.230.76%
$295.00Jul 16$1.21$1.19$2.40$292.60$297.400.81%
$293.00Jul 15$2.22$0.20$2.42$290.58$295.420.82%
$296.00Jul 16$0.73$1.72$2.45$293.55$298.450.83%
$294.00Jul 16$1.83$0.82$2.65$291.35$296.650.90%
$297.00Jul 16$0.40$2.40$2.80$294.20$299.800.95%
$298.00Jul 15$0.04$3.01$3.05$294.95$301.051.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.07% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$292.00Jul 15$0.11$0.10$0.21$291.79$297.21
$299.00$290.00Jul 16$0.10$0.16$0.26$289.74$299.26
$297.00$293.00Jul 15$0.11$0.20$0.31$292.69$297.31
$298.00$290.00Jul 16$0.20$0.16$0.36$289.64$298.36
$299.00$291.00Jul 16$0.10$0.24$0.34$290.66$299.34
$296.00$292.00Jul 15$0.31$0.10$0.41$291.59$296.41
$298.00$291.00Jul 16$0.20$0.24$0.44$290.56$298.44
$299.00$292.00Jul 16$0.10$0.36$0.46$291.54$299.46
$296.00$293.00Jul 15$0.31$0.20$0.51$292.49$296.51
$297.00$294.00Jul 15$0.11$0.39$0.50$293.50$297.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 539 found (best R:R 37.46, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.87$0.1337.46$250.13$264.87
255/260265/270Aug 21$4.77$0.2320.74$255.23$269.77
250/255265/270Aug 21$4.72$0.2816.86$250.28$269.72
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
260/265270/281Aug 14$9.94$1.069.38$255.06$279.94
291/292293/294Jul 20$0.90$0.109.00$291.10$293.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 403 found (best net $-0.01, 383 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$250.00$270.001:2Aug 14-$7.56$12.44
$279.00$287.001:2Jul 20-$0.68$7.32
$311.00$318.001:2Jul 21-$0.01$6.99
$272.00$282.001:2Jul 15-$3.02$6.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 15-$0.01$19.99
$270.00$250.001:2Jul 16-$0.01$19.99
$250.00$240.001:2Aug 28-$0.13$9.87
$270.00$265.001:2Jul 15-$0.01$4.99
$275.00$270.001:2Jul 16-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.86%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.450.510.0%2.86%2.87%223
$296.00Aug 28$7.870.490.3%2.67%3.01%111
$295.00Aug 21$7.660.510.0%2.60%2.60%10722.5K
$297.00Aug 28$7.330.470.7%2.48%3.17%222
$296.00Aug 21$7.060.480.3%2.39%2.74%2773
$297.50Aug 28$7.050.470.8%2.39%3.24%--19
$295.00Aug 14$6.790.510.0%2.30%2.31%3104
$298.00Aug 28$6.790.461.0%2.30%3.32%--11
$297.00Aug 21$6.530.470.7%2.21%2.90%4337
$296.00Aug 14$6.240.490.3%2.12%2.46%6160

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 40,382
Total Puts 56,032
Put/Call Ratio 1.39
Net Difference -15,650

Prior's Put/Call Breakdown

Total Calls 41,619
Total Puts 48,252
Put/Call Ratio 1.16
Net Difference -6,633

Prior 7-Day Put/Call Summary

Total Calls 4,123,758
Total Puts 6,050,076
Average Put/Call Ratio 1.50
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