Tour v334
IWM
iShares Russell 2000 ETF
$294.95 +0.15%
7/15 09:45

Option Volume

Detail
Current (07/15 9:45am) 141,562
Calls: 54,121 (38%)
Puts: 87,441 (62%)
Prior (07/14) 234,679
Calls: 69,564 (30%)
Puts: 165,115 (70%)
Current vs Prior -39.68%
Calls: -22.20% (Calls)
Puts: -47.04% (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 -90.26%
Calls: -90.81%
Puts: -89.88%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 9:45am) $8.46M
Calls: $2.60M (31%)
Puts: $5.87M (69%)
Prior (07/14) $37.56M
Calls: $12.00M (32%)
Puts: $25.56M (68%)
Current vs Prior -77.46%
Calls: -78.36%
Puts: -77.04%
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 -92.88%
Calls: -92.66%
Puts: -92.98%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 9:45am) 1.62
Prior (07/14) 2.37
Current vs Prior -31.93%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg +7.77%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 9:45am) 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 0.73% | 1.05%0.73% | 1.32%1.32% | 2.32%0.73% | 5.06%
Prior 0.96% | 1.25%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Current vs Prior -23.87% | -15.39%-23.87% | -12.32%-12.32% | -5.40%-23.87% | -1.73%
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 -30.59% | -22.70%+23.44% | -3.84%-8.03% | -10.28%-60.96% | -16.87%
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 -23.87% | -15.39%-23.87% | -12.32%-12.32% | -5.40%-23.87% | -1.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.38% | 1.60%
Calls: 2.17% | 1.61%
Puts: 2.60% | 1.60%
Prior 2.12% | 2.72%
Calls: 2.82% | 2.69%
Puts: 1.43% | 2.76%
Current vs Prior +12.26% | -41.18%
Prior 7-Day Avg 3.18% | 2.91%
Calls: 3.02% | 2.71%
Puts: 3.34% | 3.11%
Current vs 7-Day Avg -25.09% | -45.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($5.87M). Light premium activity with dollar volume down 77% vs prior. Extreme bearish P/C ratio of 1.62 - heavy put buying. P/C ratio dropping 32% - sentiment shifting bullish.

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
09:45BEARISHBEARISHBEARISH
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 859 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8759.15$59.010.5%--1.0022
$237.00Jul 1757.8758.15$58.010.5%--1.0030
$238.00Jul 1756.8757.15$57.010.5%--1.0080
$239.00Jul 1755.8756.15$56.010.5%--1.0020
$240.00Jul 2455.0555.33$55.190.5%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2124.9125.24$25.081.3%30.93207
$295.00Aug 216.606.70$6.651.5%140.4937.6K
$310.00Jul 1514.9415.17$15.061.5%21.00--
$308.00Jul 1512.9413.14$13.041.5%--1.0030
$295.00Jul 161.241.26$1.251.6%8820.49426

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 160.050.06$0.0616.7%8170.051.6K
$307.00Jul 220.050.06$0.0616.7%--0.0331
$309.00Jul 240.060.07$0.0714.3%220.03817
$299.00Jul 160.090.10$0.1010.0%5820.081.4K
$315.00Jul 310.090.10$0.1010.0%340.031.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 150.050.06$0.0616.7%2.4K0.055.1K
$280.00Jul 170.050.06$0.0616.7%190.02115.1K
$281.00Jul 170.060.07$0.0714.3%250.0248.6K
$269.00Jul 220.060.07$0.0714.3%--0.0119
$282.00Jul 170.070.08$0.0812.5%250.0333.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 1612.4212.61$12.521.5%--1.0046
$285.00Jul 169.9410.13$10.041.9%--1.0022
$279.00Jul 2016.0016.28$16.141.7%91.009
$260.00Jul 2134.9535.24$35.100.8%--1.0050
$240.00Jul 3155.2555.54$55.400.5%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 153.964.13$4.054.2%331.001.1K
$300.00Jul 154.955.21$5.085.1%351.0089
$301.00Jul 155.956.18$6.073.8%--1.0020
$302.00Jul 156.957.21$7.083.7%61.0053
$303.00Jul 157.958.15$8.052.5%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 141.5K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 150.310.32$0.323.1%14.1K0.304.1K
$297.00Jul 150.100.11$0.119.1%11.5K0.135.3K
$298.00Jul 150.030.04$0.0425.0%5.8K0.053.6K
$295.00Jul 150.730.74$0.741.4%5.2K0.522.7K
$298.00Jul 160.200.21$0.214.8%2.8K0.15636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 150.760.78$0.772.6%13.8K0.483.0K
$288.00Jul 170.210.23$0.229.1%11.7K0.0935.8K
$293.00Jul 150.200.21$0.214.8%10.5K0.165.0K
$290.00Jul 170.370.38$0.382.6%7.2K0.14120.7K
$294.00Jul 150.400.41$0.412.4%7.2K0.301.9K

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 140.4%, max 624.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28103.4%17.2%501.9%3436
$314.00Jul 15Aug 2881.4%17.6%362.0%1193
$312.50Jul 15Aug 1475.7%17.0%345.6%--76
$313.00Jul 15Aug 2877.6%17.7%338.1%3171
$272.00Jul 15Aug 7104.5%24.3%329.8%--169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 15Aug 21223.0%30.8%624.6%--10.6K
$265.00Jul 15Aug 28134.7%24.6%447.4%--271
$270.00Jul 15Aug 28113.1%23.5%381.5%6208
$271.00Jul 15Aug 28108.8%23.3%367.4%--36
$272.00Jul 15Aug 28104.5%23.0%353.6%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 141.86, avg 4.50)

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
$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
$325.00$330.00Aug 28$0.21$4.79$0.2122.81$325.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 28$0.14$19.86$0.14141.86$269.86
$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. 612 found (best R:R 92.75, avg 2.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.26$22.26$0.2492.75$282.26
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$260.00$264.00Aug 7$3.89$3.89$0.1135.36$263.89
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$279.00$287.00Jul 20$7.71$7.71$0.2926.59$286.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.79$4.79$0.2122.81$315.21
$314.00$310.00Aug 7$3.77$3.77$0.2316.39$310.23
$305.00$301.00Jul 22$3.72$3.72$0.2813.29$301.28
$299.00$298.00Jul 16$0.90$0.90$0.109.00$298.10
$308.00$306.00Jul 31$1.78$1.78$0.228.09$306.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Jul 17Jul 20$0.0633.4%23.9%
$282.50Jul 15Jul 16$0.0759.3%33.0%
$260.00Jul 17Jul 21$0.0754.1%38.1%
$299.00Jul 15Jul 16$0.0824.0%16.2%
$287.50Jul 15Jul 16$0.1137.3%25.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 17Jul 22$0.0545.2%30.2%
$281.00Jul 15Jul 17$0.0665.8%31.4%
$262.00Jul 17Jul 24$0.0651.0%33.4%
$263.00Jul 17Jul 24$0.0649.5%32.4%
$282.00Jul 15Jul 17$0.0761.4%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 0.51% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 15$0.74$0.77$1.51$293.49$296.510.51%
$296.00Jul 15$0.32$1.37$1.69$294.31$297.690.57%
$294.00Jul 15$1.38$0.41$1.79$292.21$295.790.61%
$297.00Jul 15$0.11$2.14$2.25$294.75$299.250.76%
$293.00Jul 15$2.17$0.21$2.38$290.62$295.380.81%
$295.00Jul 16$1.24$1.25$2.49$292.51$297.490.84%
$296.00Jul 16$0.76$1.77$2.53$293.47$298.530.86%
$294.00Jul 16$1.86$0.86$2.72$291.28$296.720.92%
$297.00Jul 16$0.42$2.44$2.86$294.14$299.860.97%
$298.00Jul 15$0.04$3.07$3.11$294.89$301.111.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.06% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 15$0.11$0.06$0.17$290.83$297.17
$297.00$292.00Jul 15$0.11$0.11$0.22$291.78$297.22
$297.00$293.00Jul 15$0.11$0.21$0.32$292.68$297.32
$296.00$291.00Jul 15$0.32$0.06$0.38$290.62$296.38
$299.00$291.00Jul 16$0.10$0.27$0.37$290.63$299.37
$296.00$292.00Jul 15$0.32$0.11$0.43$291.57$296.43
$298.00$291.00Jul 16$0.21$0.27$0.48$290.52$298.48
$299.00$292.00Jul 16$0.10$0.39$0.49$291.51$299.49
$296.00$293.00Jul 15$0.32$0.21$0.53$292.47$296.53
$297.00$294.00Jul 15$0.11$0.41$0.52$293.48$297.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 543 found (best R:R 32.33, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
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
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
265/270275/280Aug 28$4.60$0.4011.50$265.40$279.60
260/265270/281Aug 14$9.96$1.049.58$255.04$279.96
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
288/289291/292Jul 20$0.90$0.109.00$288.10$291.90
292/293294/295Jul 23$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. 168 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
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$320.00$325.00$330.00Aug 14$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$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 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. 414 found (best net $-0.01, 394 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$250.00$270.001:2Aug 14-$7.49$12.51
$279.00$287.001:2Jul 20-$0.72$7.28
$272.00$282.001:2Jul 15-$2.98$7.02
$312.00$318.001:2Jul 21-$0.01$5.99
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-$0.14$9.86
$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 2.85%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.400.510.0%2.85%2.86%223
$296.00Aug 28$7.880.490.4%2.67%3.03%111
$295.00Aug 21$7.630.510.0%2.59%2.60%17522.5K
$297.00Aug 28$7.330.480.7%2.49%3.18%222
$296.00Aug 21$7.050.490.4%2.39%2.75%48773
$297.50Aug 28$7.040.470.9%2.39%3.25%--19
$295.00Aug 14$6.770.510.0%2.30%2.31%3104
$298.00Aug 28$6.760.461.0%2.29%3.33%--11
$297.00Aug 21$6.510.470.7%2.21%2.90%185337
$296.00Aug 14$6.220.490.4%2.11%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 54,121
Total Puts 87,441
Put/Call Ratio 1.62
Net Difference -33,320

Prior's Put/Call Breakdown

Total Calls 69,564
Total Puts 165,115
Put/Call Ratio 2.37
Net Difference -95,551

Prior 7-Day Put/Call Summary

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

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