Tour v334
IWM
iShares Russell 2000 ETF
$296.17 +0.56%
7/15 10:10

Option Volume

Detail
Current (07/15 10:10am) 373,663
Calls: 176,552 (47%)
Puts: 197,111 (53%)
Prior (07/14) 409,644
Calls: 135,448 (33%)
Puts: 274,196 (67%)
Current vs Prior -8.78%
Calls: +30.35% (Calls)
Puts: -28.11% (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 -74.29%
Calls: -70.03%
Puts: -77.19%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 10:10am) $24.55M
Calls: $14.68M (60%)
Puts: $9.87M (40%)
Prior (07/14) $55.80M
Calls: $12.11M (22%)
Puts: $43.68M (78%)
Current vs Prior -56.01%
Calls: +21.16%
Puts: -77.41%
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 -79.36%
Calls: -58.54%
Puts: -88.19%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 10:10am) 1.12
Prior (07/14) 2.02
Current vs Prior -44.85%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -25.53%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 10:10am) 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% | 0.99%0.65% | 1.28%1.28% | 2.26%0.65% | 5.03%
Prior 0.96% | 1.25%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Current vs Prior -32.30% | -20.34%-32.29% | -14.92%-14.92% | -8.12%-32.29% | -2.26%
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 -38.27% | -27.23%+9.79% | -6.70%-10.76% | -12.87%-65.28% | -17.32%
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 -32.30% | -20.34%-32.29% | -14.92%-14.92% | -8.12%-32.29% | -2.26%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.52% | 1.38%
Calls: 1.30% | 1.53%
Puts: 1.74% | 1.23%
Prior 2.12% | 2.72%
Calls: 2.82% | 2.69%
Puts: 1.43% | 2.76%
Current vs Prior -28.30% | -49.26%
Prior 7-Day Avg 3.18% | 2.91%
Calls: 3.02% | 2.71%
Puts: 3.34% | 3.11%
Current vs 7-Day Avg -52.16% | -52.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 45% - 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 BEARISH
Overall BEARISH
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
10:10BULLISHBEARISHBEARISH
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 911 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.1759.39$59.280.4%--1.0030
$240.00Jul 1756.1756.38$56.280.4%--1.0071
$238.00Jul 1758.1658.39$58.280.4%--1.0080
$241.00Jul 1755.1755.39$55.280.4%--1.0033
$240.00Aug 756.7757.00$56.890.4%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 161.111.12$1.120.9%1.0K0.47416
$297.00Aug 217.017.08$7.051.0%770.51236
$296.00Aug 216.586.65$6.621.1%880.48860
$298.00Aug 217.457.53$7.491.1%--0.53460
$320.00Aug 2123.7123.97$23.841.1%130.92207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Jul 160.050.06$0.0616.7%390.04739
$307.00Jul 210.050.06$0.0616.7%10.0333
$317.50Jul 310.070.08$0.0812.5%--0.02254
$298.00Jul 150.100.11$0.119.1%13.5K0.133.6K
$304.00Jul 200.100.11$0.119.1%60.0582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 160.050.06$0.0616.7%2050.03835
$280.00Jul 170.050.06$0.0616.7%860.02115.1K
$281.00Jul 170.050.06$0.0616.7%2900.0248.6K
$275.00Jul 200.050.06$0.0616.7%50.01108
$266.00Jul 220.050.06$0.0616.7%--0.0111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2157.1757.46$57.320.5%--1.002.8K
$245.00Aug 2152.2552.55$52.400.6%--1.00577
$265.00Jul 1531.0831.29$31.190.7%11.005
$237.00Jul 1759.1759.39$59.280.4%--1.0030
$238.00Jul 1758.1658.39$58.280.4%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 153.733.93$3.835.2%421.0089
$301.00Jul 154.724.92$4.824.1%--1.0020
$302.00Jul 155.725.92$5.823.4%161.0053
$303.00Jul 156.736.92$6.832.8%11.0011
$308.00Jul 1511.7011.92$11.811.9%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 801 active (total vol 373.3K, top 47.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 150.760.77$0.771.3%47.1K0.554.1K
$297.00Jul 150.310.32$0.323.1%40.5K0.315.3K
$298.00Jul 150.100.11$0.119.1%13.5K0.133.6K
$295.00Jul 151.441.48$1.462.7%13.1K0.732.7K
$300.00Jul 170.330.34$0.342.9%12.4K0.1723.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 150.290.31$0.306.7%27.0K0.263.0K
$294.00Jul 150.140.15$0.156.7%23.5K0.141.9K
$293.00Jul 150.070.08$0.0812.5%21.7K0.075.0K
$288.00Jul 170.170.18$0.185.6%16.5K0.0735.8K
$280.00Jul 240.320.34$0.336.1%12.5K0.0713.9K

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 158.5%, max 647.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28102.4%17.4%488.6%3436
$265.00Jul 15Aug 21144.0%25.5%463.6%19.1K
$270.00Jul 15Aug 21121.7%24.2%403.0%117.1K
$271.00Jul 15Aug 7117.2%25.3%363.4%1011
$272.00Jul 15Aug 7112.8%25.0%351.5%--169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 15Aug 21235.2%31.5%647.2%13010.6K
$265.00Jul 15Aug 28144.0%25.2%471.1%2271
$270.00Jul 15Aug 28121.7%23.9%408.4%7208
$271.00Jul 15Aug 28117.2%23.7%395.3%--36
$272.00Jul 15Aug 28112.8%23.5%381.0%--379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 70.43, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.14$9.86$0.1470.43$310.14
$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$0.19$4.81$0.1925.32$320.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 28$0.19$9.81$0.1951.63$249.81
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$280.00$260.00Jul 29$0.51$19.49$0.5138.22$279.49
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87
$260.00$255.00Aug 21$0.16$4.84$0.1630.25$259.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 619 found (best R:R 124.00, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.32$22.32$0.18124.00$282.32
$255.00$260.00Aug 7$4.90$4.90$0.1049.00$259.90
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$279.00$287.00Jul 20$7.81$7.81$0.1941.11$286.81
$260.00$264.00Aug 7$3.90$3.90$0.1039.00$263.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$301.00Jul 20$7.72$7.72$0.2827.57$301.28
$320.00$315.00Aug 21$4.67$4.67$0.3314.15$315.33
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31
$310.00$308.00Jul 31$1.83$1.83$0.1710.76$308.17
$300.00$299.00Jul 16$0.89$0.89$0.118.09$299.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 15Jul 16$0.0566.2%33.7%
$279.00Jul 17Jul 20$0.0635.5%25.3%
$260.00Jul 17Jul 21$0.0755.8%39.2%
$317.50Jul 24Jul 31$0.0716.5%16.0%
$287.50Jul 15Jul 16$0.0843.7%27.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$269.00Jul 17Jul 22$0.0547.1%31.3%
$282.00Jul 15Jul 17$0.0668.5%31.6%
$283.00Jul 15Jul 17$0.0664.0%30.4%
$262.00Jul 17Jul 24$0.0652.8%34.6%
$305.00Jul 17Jul 22$0.0617.4%14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 400 found (cheapest 0.46% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 15$0.77$0.60$1.37$294.63$297.370.46%
$297.00Jul 15$0.32$1.15$1.47$295.53$298.470.50%
$295.00Jul 15$1.46$0.30$1.76$293.24$296.760.59%
$298.00Jul 15$0.11$1.95$2.06$295.94$300.060.70%
$296.00Jul 16$1.31$1.12$2.43$293.57$298.430.82%
$297.00Jul 16$0.81$1.63$2.44$294.56$299.440.82%
$294.00Jul 15$2.30$0.15$2.45$291.55$296.450.83%
$295.00Jul 16$1.95$0.77$2.72$292.28$297.720.92%
$298.00Jul 16$0.46$2.26$2.72$295.28$300.720.92%
$299.00Jul 15$0.04$2.85$2.89$296.11$301.890.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 378 found (cheapest 0.06% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$293.00Jul 15$0.11$0.08$0.19$292.81$298.19
$298.00$294.00Jul 15$0.11$0.15$0.26$293.74$298.26
$300.00$292.00Jul 16$0.12$0.23$0.35$291.65$300.35
$297.00$293.00Jul 15$0.32$0.08$0.40$292.60$297.40
$298.00$295.00Jul 15$0.11$0.30$0.41$294.59$298.41
$297.00$294.00Jul 15$0.32$0.15$0.47$293.53$297.47
$299.00$292.00Jul 16$0.24$0.23$0.47$291.53$299.47
$300.00$293.00Jul 16$0.12$0.35$0.47$292.53$300.47
$299.00$293.00Jul 16$0.24$0.35$0.59$292.41$299.59
$297.00$295.00Jul 15$0.32$0.30$0.62$294.38$297.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 510 found (best R:R 34.71, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 14$4.86$0.1434.71$255.14$269.86
250/255260/265Aug 21$4.85$0.1532.33$250.15$264.85
255/260265/270Aug 21$4.82$0.1826.78$255.18$269.82
250/255265/270Aug 21$4.78$0.2221.73$250.22$269.78
255/260270/275Aug 21$4.67$0.3314.15$255.33$274.67
250/255270/275Aug 21$4.63$0.3712.51$250.37$274.63
265/270275/280Aug 28$4.63$0.3712.51$265.37$279.63
260/265270/281Aug 14$10.05$0.9510.58$254.95$280.05
255/260270/281Aug 14$10.01$0.9910.11$249.99$280.01
278/279280/282Aug 21$1.81$0.199.53$277.19$281.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 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
$260.00$265.00$270.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$315.00$317.50$320.00Aug 7$0.05$2.4549.00
$255.00$260.00$265.00Aug 21$0.10$4.9049.00
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$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$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. 430 found (best net $-0.01, 412 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$282.501:2Jul 16-$1.26$11.24
$279.00$287.001:2Jul 20-$1.78$6.22
$320.00$325.001:2Jul 31$0.00$5.00
$325.00$330.001:2Jul 31$0.00$5.00
$330.00$335.001:2Aug 14$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
$261.00$250.001:2Jul 28-$0.02$10.98
$250.00$240.001:2Aug 28-$0.17$9.83
$270.00$261.001:2Jul 28-$0.01$8.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 196 found (best yield 2.71%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$8.040.490.3%2.71%2.99%622
$297.50Aug 28$7.760.490.5%2.62%3.07%--19
$298.00Aug 28$7.480.480.6%2.53%3.14%--11
$297.00Aug 21$7.240.490.3%2.44%2.72%300337
$299.00Aug 28$6.950.461.0%2.35%3.30%11
$298.00Aug 21$6.680.470.6%2.26%2.87%11.1K
$300.00Aug 28$6.430.441.3%2.17%3.46%230
$297.00Aug 14$6.380.490.3%2.15%2.43%36142
$299.00Aug 21$6.150.451.0%2.08%3.03%3148
$297.50Aug 14$6.100.480.5%2.06%2.51%--34

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 176,552
Total Puts 197,111
Put/Call Ratio 1.12
Net Difference -20,559

Prior's Put/Call Breakdown

Total Calls 135,448
Total Puts 274,196
Put/Call Ratio 2.02
Net Difference -138,748

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