Tour v334
IWM
iShares Russell 2000 ETF
$295.34 +0.28%
7/15 09:55

Option Volume

Detail
Current (07/15 9:55am) 218,817
Calls: 87,184 (40%)
Puts: 131,633 (60%)
Prior (07/14) 306,697
Calls: 100,757 (33%)
Puts: 205,940 (67%)
Current vs Prior -28.65%
Calls: -13.47% (Calls)
Puts: -36.08% (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 -84.94%
Calls: -85.20%
Puts: -84.77%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 9:55am) $12.52M
Calls: $4.96M (40%)
Puts: $7.55M (60%)
Prior (07/14) $43.81M
Calls: $11.23M (26%)
Puts: $32.58M (74%)
Current vs Prior -71.43%
Calls: -55.81%
Puts: -76.81%
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 -89.48%
Calls: -85.98%
Puts: -90.96%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 9:55am) 1.51
Prior (07/14) 2.04
Current vs Prior -26.13%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg +0.71%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 9:55am) 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 0.65% | 1.00%0.65% | 1.29%1.29% | 2.33%0.65% | 5.11%
Prior 0.96% | 1.25%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Current vs Prior -31.75% | -19.57%-31.75% | -14.01%-14.01% | -5.25%-31.75% | -0.87%
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 -37.77% | -26.53%+10.67% | -5.70%-9.80% | -10.14%-65.00% | -16.15%
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 -31.75% | -19.57%-31.75% | -14.01%-14.01% | -5.25%-31.75% | -0.87%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.56% | 1.35%
Calls: 2.27% | 1.41%
Puts: 2.86% | 1.30%
Prior 2.12% | 2.72%
Calls: 2.82% | 2.69%
Puts: 1.43% | 2.76%
Current vs Prior +20.75% | -50.37%
Prior 7-Day Avg 3.18% | 2.91%
Calls: 3.02% | 2.71%
Puts: 3.34% | 3.11%
Current vs 7-Day Avg -19.42% | -53.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($7.55M). Light premium activity with dollar volume down 71% vs prior. Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio dropping 26% - 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
09:55BEARISHBEARISHBEARISH
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 936 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.2858.54$58.410.4%--1.0030
$238.00Jul 1757.2857.54$57.410.5%--1.0080
$239.00Jul 1756.2856.54$56.410.5%--1.0020
$240.00Jul 1755.2855.54$55.410.5%--1.0071
$241.00Jul 1754.2854.54$54.410.5%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 171.111.12$1.120.9%1.2K0.366.4K
$299.00Aug 218.438.51$8.470.9%--0.5646
$296.00Aug 217.037.10$7.071.0%30.50860
$298.00Aug 217.938.01$7.971.0%--0.54460
$293.00Aug 215.845.90$5.871.0%20.431.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 308 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 160.050.06$0.0616.7%8560.051.6K
$306.00Jul 210.050.06$0.0616.7%--0.0398
$305.00Jul 210.070.08$0.0812.5%60.04163
$309.00Jul 240.070.08$0.0812.5%220.03817
$303.00Jul 200.100.11$0.119.1%80.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 170.050.06$0.0616.7%60.0226.1K
$279.00Jul 170.050.06$0.0616.7%10.0246.4K
$255.00Jul 240.050.06$0.0616.7%10.01543
$280.00Jul 170.060.07$0.0714.3%200.02115.1K
$274.00Jul 200.060.07$0.0714.3%--0.02172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 1530.2030.45$30.330.8%11.005
$270.00Jul 1525.2025.45$25.331.0%91.00--
$271.00Jul 1524.1924.45$24.321.1%81.001
$272.00Jul 1523.1923.45$23.321.1%--1.00159
$280.00Jul 1515.2415.45$15.351.4%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 178.558.77$8.662.5%31.0013
$305.00Jul 179.559.81$9.682.7%41.0035
$306.00Jul 1710.5510.79$10.672.2%--1.0025
$307.00Jul 1711.5511.75$11.651.7%--1.0038
$310.00Jul 1514.5514.74$14.651.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 705 active (total vol 218.5K, top 24.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 150.110.12$0.128.3%24.2K0.165.3K
$296.00Jul 150.370.38$0.382.6%20.9K0.374.1K
$295.00Jul 150.870.89$0.882.3%8.7K0.602.7K
$298.00Jul 150.030.04$0.0425.0%6.8K0.053.6K
$298.00Jul 160.240.25$0.254.0%3.1K0.18636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 150.540.56$0.553.6%17.8K0.403.0K
$294.00Jul 150.270.28$0.283.6%17.0K0.231.9K
$293.00Jul 150.130.14$0.147.1%16.5K0.125.0K
$288.00Jul 170.220.23$0.234.3%12.1K0.0935.8K
$290.00Jul 170.370.38$0.382.6%8.0K0.14120.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 153.1%, max 622.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28103.3%17.3%498.7%3436
$265.00Jul 15Aug 21137.9%25.5%439.8%19.1K
$270.00Jul 15Aug 21116.0%24.2%378.8%97.1K
$314.00Jul 15Aug 2880.9%17.8%355.3%1193
$271.00Jul 15Aug 7111.7%25.4%340.4%811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 15Aug 21227.3%31.5%622.7%12810.6K
$265.00Jul 15Aug 28137.9%25.2%447.4%1271
$270.00Jul 15Aug 28116.0%24.0%383.3%6208
$271.00Jul 15Aug 28111.7%23.8%369.9%--36
$272.00Jul 15Aug 28107.3%23.5%356.8%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 124.00, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.11$9.89$0.1189.91$310.11
$308.00$315.00Jul 27$0.14$6.86$0.1449.00$308.14
$325.00$330.00Aug 21$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 14$0.17$4.83$0.1728.41$320.17
$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$0.16$19.84$0.16124.00$269.84
$250.00$240.00Aug 28$0.21$9.79$0.2146.62$249.79
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$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. 630 found (best R:R 96.83, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.27$22.27$0.2396.83$282.27
$250.00$260.00Jul 31$9.89$9.89$0.1189.91$259.89
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$301.00Jul 20$7.84$7.84$0.1649.00$301.16
$320.00$315.00Aug 21$4.75$4.75$0.2519.00$315.25
$310.00$308.00Jul 31$1.87$1.87$0.1314.38$308.13
$314.00$310.00Aug 7$3.73$3.73$0.2713.81$310.27
$305.00$301.00Jul 22$3.64$3.64$0.3610.11$301.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.0654.6%38.4%
$287.50Jul 15Jul 16$0.0739.4%26.5%
$279.00Jul 17Jul 20$0.0735.1%25.5%
$299.00Jul 15Jul 16$0.1022.3%15.7%
$265.00Jul 15Jul 17$0.13137.9%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 17Jul 22$0.0550.9%33.8%
$306.00Jul 17Jul 24$0.0619.1%14.8%
$281.00Jul 15Jul 17$0.0768.1%32.9%
$287.50Jul 15Jul 16$0.0739.4%26.5%
$300.00Jul 15Jul 16$0.0723.7%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 395 found (cheapest 0.48% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 15$0.88$0.55$1.43$293.57$296.430.48%
$296.00Jul 15$0.38$1.05$1.43$294.57$297.430.48%
$294.00Jul 15$1.59$0.28$1.87$292.13$295.870.63%
$297.00Jul 15$0.12$1.82$1.94$295.06$298.940.66%
$296.00Jul 16$0.89$1.54$2.43$293.57$298.430.82%
$295.00Jul 16$1.42$1.08$2.50$292.50$297.500.85%
$293.00Jul 15$2.45$0.14$2.59$290.41$295.590.88%
$297.00Jul 16$0.50$2.14$2.64$294.36$299.640.89%
$298.00Jul 15$0.04$2.70$2.74$295.26$300.740.93%
$294.00Jul 16$2.08$0.74$2.82$291.18$296.820.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 382 found (cheapest 0.04% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$292.00Jul 15$0.04$0.08$0.12$291.88$298.12
$298.00$293.00Jul 15$0.04$0.14$0.18$292.82$298.18
$297.00$292.00Jul 15$0.12$0.08$0.20$291.80$297.20
$297.00$293.00Jul 15$0.12$0.14$0.26$292.74$297.26
$298.00$294.00Jul 15$0.04$0.28$0.32$293.68$298.32
$299.00$291.00Jul 16$0.12$0.24$0.36$290.64$299.36
$297.00$294.00Jul 15$0.12$0.28$0.40$293.60$297.40
$296.00$292.00Jul 15$0.38$0.08$0.46$291.54$296.46
$299.00$292.00Jul 16$0.12$0.34$0.46$291.54$299.46
$298.00$291.00Jul 16$0.25$0.24$0.49$290.51$298.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 552 found (best R:R 34.71, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.86$0.1434.71$250.14$264.86
255/260265/270Aug 14$4.83$0.1728.41$255.17$269.83
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255265/270Aug 21$4.76$0.2419.83$250.24$269.76
255/260270/275Aug 21$4.66$0.3413.71$255.34$274.66
250/255270/275Aug 21$4.61$0.3911.82$250.39$274.61
265/270275/280Aug 28$4.61$0.3911.82$265.39$279.61
260/265270/281Aug 14$9.96$1.049.58$255.04$279.96
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. 146 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
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$285.00$287.50$290.00Jul 16$0.05$2.4549.00
$320.00$325.00$330.00Aug 14$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$285.00$287.50$290.00Jul 16$0.05$2.4549.00
$260.00$265.00$270.00Aug 28$0.13$4.8737.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 418 found (best net $-0.01, 397 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$270.00$282.501:2Jul 16-$0.37$12.13
$279.00$287.001:2Jul 20-$1.05$6.95
$312.00$318.001:2Jul 21-$0.01$5.99
$320.00$325.001:2Jul 31$0.00$5.00
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. 198 found (best yield 2.76%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.160.500.2%2.76%2.99%111
$297.00Aug 28$7.600.480.6%2.57%3.14%222
$296.00Aug 21$7.380.500.2%2.50%2.72%49773
$297.50Aug 28$7.330.470.7%2.48%3.21%--19
$298.00Aug 28$7.070.460.9%2.39%3.29%--11
$297.00Aug 21$6.820.480.6%2.31%2.87%187337
$299.00Aug 28$6.550.451.2%2.22%3.46%11
$296.00Aug 14$6.520.490.2%2.21%2.43%6160
$298.00Aug 21$6.280.460.9%2.13%3.03%11.1K
$300.00Aug 28$6.060.421.6%2.05%3.63%--30

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 87,184
Total Puts 131,633
Put/Call Ratio 1.51
Net Difference -44,449

Prior's Put/Call Breakdown

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

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