Tour v334
IWM
iShares Russell 2000 ETF
$295.82 +0.44%
7/15 10:05

Option Volume

Detail
Current (07/15 10:05am) 321,219
Calls: 160,444 (50%)
Puts: 160,775 (50%)
Prior (07/14) 379,325
Calls: 125,579 (33%)
Puts: 253,746 (67%)
Current vs Prior -15.32%
Calls: +27.76% (Calls)
Puts: -36.64% (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 -77.90%
Calls: -72.76%
Puts: -81.40%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 10:05am) $20.13M
Calls: $11.65M (58%)
Puts: $8.48M (42%)
Prior (07/14) $55.27M
Calls: $11.19M (20%)
Puts: $44.08M (80%)
Current vs Prior -63.58%
Calls: +4.09%
Puts: -80.75%
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 -83.07%
Calls: -67.10%
Puts: -89.84%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 10:05am) 1.00
Prior (07/14) 2.02
Current vs Prior -50.41%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -33.16%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 10:05am) 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 0.69% | 1.04%0.69% | 1.34%1.34% | 2.33%0.69% | 5.10%
Prior 0.96% | 1.25%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Current vs Prior -28.33% | -16.72%-28.33% | -11.00%-11.00% | -4.99%-28.33% | -0.90%
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 -34.65% | -23.92%+16.21% | -2.40%-6.65% | -9.89%-63.25% | -16.17%
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 -28.33% | -16.72%-28.33% | -11.00%-11.00% | -4.99%-28.33% | -0.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.06% | 1.33%
Calls: 1.63% | 1.14%
Puts: 2.50% | 1.52%
Prior 2.12% | 2.72%
Calls: 2.82% | 2.69%
Puts: 1.43% | 2.76%
Current vs Prior -2.83% | -51.10%
Prior 7-Day Avg 3.18% | 2.91%
Calls: 3.02% | 2.71%
Puts: 3.34% | 3.11%
Current vs 7-Day Avg -35.16% | -54.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Slightly bearish P/C ratio of 1.00. P/C ratio dropping 50% - sentiment shifting bullish. Put-heavy open interest (2,724,662 puts vs 752,393 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:05BULLISHNEUTRALMIXED
10:00BULLISHBEARISHBEARISH
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 935 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1755.7756.01$55.890.4%--1.0071
$237.00Jul 1758.7559.01$58.880.4%--1.0030
$244.00Jul 1751.7852.01$51.900.4%--1.0034
$242.00Jul 1753.7754.01$53.890.4%--1.0013
$238.00Jul 1757.7558.01$57.880.4%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 217.677.75$7.711.0%--0.53460
$295.00Jul 160.910.92$0.921.1%1.5K0.38426
$295.00Aug 216.386.45$6.421.1%280.4737.6K
$299.00Aug 218.158.24$8.201.1%--0.5546
$297.00Aug 217.227.30$7.261.1%770.51236

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 170.060.07$0.0714.3%880.045.1K
$305.00Jul 200.060.07$0.0714.3%30.04132
$309.00Jul 230.060.07$0.0714.3%--0.0310
$298.00Jul 150.070.08$0.0812.5%11.7K0.123.6K
$307.00Jul 220.080.09$0.0911.1%300.0431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 150.050.06$0.0616.7%5.7K0.054.9K
$278.00Jul 170.050.06$0.0616.7%70.0226.1K
$279.00Jul 170.050.06$0.0616.7%10.0246.4K
$273.00Jul 200.050.06$0.0616.7%40.0133
$264.00Jul 220.050.06$0.0616.7%--0.0168

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 1530.6730.93$30.800.8%11.005
$270.00Jul 1525.7225.93$25.830.8%111.00--
$271.00Jul 1524.7224.93$24.830.8%101.001
$272.00Jul 1523.7023.93$23.821.0%--1.00159
$280.00Jul 1515.7215.93$15.831.3%41.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 179.089.34$9.212.8%41.0035
$306.00Jul 1710.0810.34$10.212.5%--1.0025
$307.00Jul 1711.0711.33$11.202.3%--1.0038
$310.00Jul 1514.0714.26$14.171.3%41.00--
$311.00Jul 1515.0715.25$15.161.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 770 active (total vol 320.9K, top 44.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 150.600.62$0.613.3%44.2K0.494.1K
$297.00Jul 150.230.25$0.248.3%35.2K0.275.3K
$300.00Jul 170.300.32$0.316.5%12.3K0.1623.5K
$295.00Jul 151.221.24$1.231.6%12.3K0.692.7K
$298.00Jul 150.070.08$0.0812.5%11.7K0.123.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 150.410.43$0.424.8%24.8K0.313.0K
$294.00Jul 150.210.22$0.224.5%22.1K0.171.9K
$293.00Jul 150.100.11$0.119.1%20.1K0.095.0K
$288.00Jul 170.210.22$0.224.5%12.1K0.0835.8K
$290.00Jul 170.340.35$0.352.9%8.1K0.12120.7K

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 154.1%, max 636.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28102.6%17.4%490.1%3436
$265.00Jul 15Aug 21141.7%25.6%454.1%19.1K
$270.00Jul 15Aug 21119.6%24.2%394.1%117.1K
$271.00Jul 15Aug 7115.2%25.3%354.9%1011
$314.00Jul 15Aug 2879.9%17.9%345.9%1193
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 15Aug 21232.3%31.5%636.5%13010.6K
$265.00Jul 15Aug 28141.7%25.2%463.3%1271
$270.00Jul 15Aug 28119.6%23.9%400.8%7208
$271.00Jul 15Aug 28115.2%23.6%387.4%--36
$272.00Jul 15Aug 28110.8%23.4%373.7%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 132.33, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.13$9.87$0.1375.92$310.13
$330.00$335.00Aug 28$0.12$4.88$0.1240.67$330.12
$308.00$315.00Jul 27$0.18$6.82$0.1837.89$308.18
$325.00$330.00Aug 21$0.14$4.86$0.1434.71$325.14
$320.00$325.00Aug 14$0.18$4.82$0.1826.78$320.18
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$0.54$19.46$0.5436.04$279.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 623 found (best R:R 89.00, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.25$22.25$0.2589.00$282.25
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$279.00$287.00Jul 20$7.78$7.78$0.2235.36$286.78
$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$7.78$7.78$0.2235.36$301.22
$320.00$315.00Aug 21$4.68$4.68$0.3214.62$315.32
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31
$310.00$308.00Jul 31$1.84$1.84$0.1611.50$308.16
$300.00$299.00Jul 16$0.90$0.90$0.109.00$299.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.0655.4%38.9%
$317.50Jul 24Jul 31$0.0616.7%16.0%
$300.00Jul 15Jul 16$0.0825.2%16.6%
$287.50Jul 15Jul 16$0.0942.2%27.2%
$279.00Jul 17Jul 20$0.0936.0%25.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Jul 17Jul 22$0.0551.6%34.3%
$307.00Jul 17Jul 24$0.0519.9%14.9%
$287.50Jul 15Jul 16$0.0642.2%27.2%
$301.00Jul 15Jul 16$0.0626.2%16.8%
$262.00Jul 17Jul 24$0.0658.0%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.48% of stock, avg 5.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 15$0.61$0.80$1.41$294.59$297.410.48%
$295.00Jul 15$1.23$0.42$1.65$293.35$296.650.56%
$297.00Jul 15$0.24$1.43$1.67$295.33$298.670.56%
$294.00Jul 15$2.02$0.22$2.24$291.76$296.240.76%
$298.00Jul 15$0.08$2.27$2.35$295.65$300.350.79%
$296.00Jul 16$1.15$1.32$2.47$293.53$298.470.83%
$297.00Jul 16$0.70$1.87$2.57$294.43$299.570.87%
$295.00Jul 16$1.75$0.92$2.67$292.33$297.670.90%
$298.00Jul 16$0.39$2.54$2.93$295.07$300.930.99%
$293.00Jul 15$2.94$0.11$3.05$289.95$296.051.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.06% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$293.00Jul 15$0.08$0.11$0.19$292.81$298.19
$298.00$294.00Jul 15$0.08$0.22$0.30$293.70$298.30
$300.00$291.00Jul 16$0.10$0.21$0.31$290.69$300.31
$297.00$293.00Jul 15$0.24$0.11$0.35$292.65$297.35
$299.00$291.00Jul 16$0.20$0.21$0.41$290.59$299.41
$300.00$292.00Jul 16$0.10$0.30$0.40$291.60$300.40
$297.00$294.00Jul 15$0.24$0.22$0.46$293.54$297.46
$298.00$295.00Jul 15$0.08$0.42$0.50$294.50$298.50
$299.00$292.00Jul 16$0.20$0.30$0.50$291.50$299.50
$300.00$293.00Jul 16$0.10$0.43$0.53$292.47$300.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 521 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$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 28$4.64$0.3612.89$265.36$279.64
250/255270/275Aug 21$4.60$0.4011.50$250.40$274.60
260/265270/281Aug 14$10.01$0.9910.11$254.99$280.01
260/265275/280Aug 28$4.53$0.479.64$260.47$279.53
255/260270/281Aug 14$9.96$1.049.58$250.04$279.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 14$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$264.00$267.00$270.00Aug 7$0.05$2.9559.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.11$4.8944.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 427 found (best net $-0.01, 409 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 27$0.00$15.00
$270.00$282.501:2Jul 16-$0.84$11.66
$279.00$287.001:2Jul 20-$1.48$6.52
$320.00$325.001:2Jul 31$0.00$5.00
$325.00$330.001:2Jul 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. 209 found (best yield 2.85%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.440.510.1%2.85%2.91%311
$297.00Aug 28$7.880.490.4%2.66%3.06%622
$296.00Aug 21$7.650.510.1%2.59%2.65%128773
$297.50Aug 28$7.600.480.6%2.57%3.14%--19
$298.00Aug 28$7.330.470.7%2.48%3.21%--11
$297.00Aug 21$7.060.490.4%2.39%2.79%300337
$296.00Aug 14$6.790.510.1%2.30%2.36%18160
$299.00Aug 28$6.790.461.1%2.30%3.37%11
$298.00Aug 21$6.530.470.7%2.21%2.94%11.1K
$300.00Aug 28$6.320.441.4%2.14%3.55%130

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 160,444
Total Puts 160,775
Put/Call Ratio 1.00
Net Difference -331

Prior's Put/Call Breakdown

Total Calls 125,579
Total Puts 253,746
Put/Call Ratio 2.02
Net Difference -128,167

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