Tour v334
IWM
iShares Russell 2000 ETF
$294.91 +0.14%
7/15 09:50

Option Volume

Detail
Current (07/15 9:50am) 180,714
Calls: 68,805 (38%)
Puts: 111,909 (62%)
Prior (07/14) 272,414
Calls: 88,001 (32%)
Puts: 184,413 (68%)
Current vs Prior -33.66%
Calls: -21.81% (Calls)
Puts: -39.32% (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 -87.57%
Calls: -88.32%
Puts: -87.05%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 9:50am) $10.91M
Calls: $3.31M (30%)
Puts: $7.60M (70%)
Prior (07/14) $40.94M
Calls: $11.32M (28%)
Puts: $29.62M (72%)
Current vs Prior -73.36%
Calls: -70.75%
Puts: -74.35%
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 -90.83%
Calls: -90.65%
Puts: -90.91%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 9:50am) 1.63
Prior (07/14) 2.10
Current vs Prior -22.39%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg +8.50%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 9:50am) 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% | 1.06%0.73% | 1.34%1.34% | 2.36%0.73% | 5.09%
Prior 0.96% | 1.25%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Current vs Prior -23.86% | -14.56%-23.86% | -10.73%-10.73% | -3.87%-23.86% | -1.25%
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 -30.58% | -21.95%+23.45% | -2.10%-6.36% | -8.83%-60.95% | -16.47%
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 -23.86% | -14.56%-23.86% | -10.73%-10.73% | -3.87%-23.86% | -1.25%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.36% | 0.93%
Calls: 1.49% | 1.09%
Puts: 1.23% | 0.77%
Prior 2.12% | 2.72%
Calls: 2.82% | 2.69%
Puts: 1.43% | 2.76%
Current vs Prior -35.85% | -65.81%
Prior 7-Day Avg 3.18% | 2.91%
Calls: 3.02% | 2.71%
Puts: 3.34% | 3.11%
Current vs 7-Day Avg -57.19% | -68.06%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($7.60M). Light premium activity with dollar volume down 73% vs prior. Extreme bearish P/C ratio of 1.63 - heavy put buying. P/C ratio dropping 22% - 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
09:50BEARISHBEARISHBEARISH
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 898 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.8459.11$58.980.5%--1.0022
$239.00Jul 1755.8556.11$55.980.5%--1.0020
$237.00Jul 1757.8458.11$57.980.5%--1.0030
$238.00Jul 1756.8457.11$56.980.5%--1.0080
$241.00Jul 1753.8554.11$53.980.5%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 161.291.30$1.300.8%1.0K0.51426
$296.00Aug 217.137.20$7.171.0%30.51860
$298.00Aug 218.068.14$8.101.0%--0.56460
$294.00Jul 313.974.01$3.991.0%1240.461.1K
$293.00Jul 170.960.97$0.971.0%7940.338.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 220.050.06$0.0616.7%50.0231
$302.00Jul 170.060.07$0.0714.3%310.046.9K
$309.00Jul 240.060.07$0.0714.3%220.03817
$315.00Jul 310.090.10$0.1010.0%340.031.6K
$297.00Jul 150.100.11$0.119.1%17.3K0.125.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 160.050.06$0.0616.7%1.1K0.022.3K
$278.00Jul 170.050.06$0.0616.7%60.0226.1K
$291.00Jul 150.060.07$0.0714.3%2.8K0.065.1K
$279.00Jul 170.060.07$0.0714.3%10.0246.4K
$280.00Jul 170.060.07$0.0714.3%200.02115.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Jul 1522.8123.02$22.920.9%--1.00159
$282.00Jul 1512.8113.02$12.921.6%21.0010
$282.50Jul 1512.3112.52$12.421.7%--1.0015
$283.00Jul 1511.8112.02$11.921.8%21.0016
$286.00Jul 158.819.02$8.912.4%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 177.998.21$8.102.7%--1.00349
$304.00Jul 178.999.20$9.092.3%31.0013
$305.00Jul 179.9810.19$10.092.1%41.0035
$306.00Jul 1710.9811.19$11.091.9%--1.0025
$307.00Jul 1711.9812.19$12.091.7%--1.0038

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 180.6K, top 17.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 150.100.11$0.119.1%17.3K0.125.3K
$296.00Jul 150.300.31$0.313.2%17.2K0.274.1K
$295.00Jul 150.710.72$0.721.4%6.8K0.482.7K
$298.00Jul 150.030.04$0.0425.0%6.3K0.053.6K
$298.00Jul 160.210.22$0.224.5%2.9K0.14636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 150.800.81$0.811.2%15.8K0.523.0K
$293.00Jul 150.210.22$0.224.5%13.7K0.195.0K
$294.00Jul 150.420.43$0.432.3%12.7K0.331.9K
$288.00Jul 170.250.26$0.263.8%11.9K0.1035.8K
$290.00Jul 170.410.43$0.424.8%7.5K0.16120.7K

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 141.3%, max 621.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28104.8%17.2%510.3%3436
$314.00Jul 15Aug 2882.6%17.7%367.3%1193
$312.50Jul 15Aug 1476.9%17.0%352.3%--76
$313.00Jul 15Aug 2878.8%17.8%343.0%3171
$272.00Jul 15Aug 7104.5%24.6%325.0%--169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 15Aug 21223.8%31.0%621.1%--10.6K
$265.00Jul 15Aug 28134.9%24.8%443.2%1271
$270.00Jul 15Aug 28113.1%23.6%379.1%6208
$271.00Jul 15Aug 28108.8%23.4%365.3%--36
$272.00Jul 15Aug 28104.5%23.2%351.2%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 132.33, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.20$4.80$0.2024.00$325.20
$315.00$317.50Aug 7$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$250.00Jul 28$0.15$19.85$0.15132.33$269.85
$250.00$240.00Aug 28$0.20$9.80$0.2049.00$249.80
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$280.00$260.00Jul 29$0.60$19.40$0.6032.33$279.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 629 found (best R:R 99.00, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$260.00$282.50Jul 21$22.25$22.25$0.2589.00$282.25
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$260.00$264.00Aug 7$3.88$3.88$0.1232.33$263.88
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$3.77$3.77$0.2316.39$310.23
$310.00$308.00Jul 31$1.88$1.88$0.1215.67$308.12
$305.00$301.00Jul 22$3.68$3.68$0.3211.50$301.32
$299.00$298.00Jul 16$0.90$0.90$0.109.00$298.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0558.9%33.5%
$299.00Jul 15Jul 16$0.0925.0%16.7%
$272.00Jul 15Jul 17$0.10104.5%42.6%
$287.50Jul 15Jul 16$0.1042.2%25.7%
$285.00Jul 16Jul 17$0.1629.2%26.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 17Jul 22$0.0550.1%33.2%
$269.00Jul 17Jul 22$0.0547.8%30.7%
$305.00Jul 17Jul 22$0.0518.4%14.4%
$279.00Jul 15Jul 17$0.0674.2%35.0%
$262.00Jul 17Jul 24$0.0656.5%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 390 found (cheapest 0.52% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 15$0.72$0.81$1.53$293.47$296.530.52%
$296.00Jul 15$0.31$1.40$1.71$294.29$297.710.58%
$294.00Jul 15$1.34$0.43$1.77$292.23$295.770.60%
$297.00Jul 15$0.11$2.24$2.35$294.65$299.350.80%
$293.00Jul 15$2.16$0.22$2.38$290.62$295.380.81%
$295.00Jul 16$1.23$1.30$2.53$292.47$297.530.86%
$296.00Jul 16$0.76$1.83$2.59$293.41$298.590.88%
$294.00Jul 16$1.84$0.90$2.74$291.26$296.740.93%
$297.00Jul 16$0.43$2.49$2.92$294.08$299.920.99%
$292.00Jul 15$3.04$0.12$3.16$288.84$295.161.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.06% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 15$0.11$0.07$0.18$290.82$297.18
$297.00$292.00Jul 15$0.11$0.12$0.23$291.77$297.23
$297.00$293.00Jul 15$0.11$0.22$0.33$292.67$297.33
$299.00$290.00Jul 16$0.11$0.20$0.31$289.69$299.31
$296.00$291.00Jul 15$0.31$0.07$0.38$290.62$296.38
$298.00$290.00Jul 16$0.22$0.20$0.42$289.58$298.42
$299.00$291.00Jul 16$0.11$0.29$0.40$290.60$299.40
$296.00$292.00Jul 15$0.31$0.12$0.43$291.57$296.43
$298.00$291.00Jul 16$0.22$0.29$0.51$290.49$298.51
$296.00$293.00Jul 15$0.31$0.22$0.53$292.47$296.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 577 found (best R:R 30.25, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
255/260265/270Aug 21$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 21$4.74$0.2618.23$250.26$269.74
255/260270/275Aug 21$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255270/275Aug 21$4.59$0.4111.20$250.41$274.59
260/265270/281Aug 14$9.95$1.059.48$255.05$279.95
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
289/290292/293Jul 20$0.90$0.109.00$289.10$292.90
288/289291/292Jul 22$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 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
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 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
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

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 $-0.01, 391 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$250.00$270.001:2Aug 14-$7.53$12.47
$279.00$287.001:2Jul 20-$0.70$7.30
$272.00$282.001:2Jul 15-$2.92$7.08
$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-$0.16$9.84
$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. 207 found (best yield 2.86%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.440.510.0%2.86%2.89%223
$296.00Aug 28$7.870.490.4%2.67%3.04%111
$295.00Aug 21$7.640.510.0%2.59%2.62%22322.5K
$297.00Aug 28$7.320.470.7%2.48%3.19%222
$296.00Aug 21$7.050.490.4%2.39%2.76%49773
$297.50Aug 28$7.050.460.9%2.39%3.27%--19
$295.00Aug 14$6.800.510.0%2.31%2.34%3104
$298.00Aug 28$6.790.451.1%2.30%3.35%--11
$297.00Aug 21$6.510.470.7%2.21%2.92%185337
$299.00Aug 28$6.280.431.4%2.13%3.52%11

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 68,805
Total Puts 111,909
Put/Call Ratio 1.63
Net Difference -43,104

Prior's Put/Call Breakdown

Total Calls 88,001
Total Puts 184,413
Put/Call Ratio 2.10
Net Difference -96,412

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