Tour v339
IWM
iShares Russell 2000 ETF
$295.77 +0.43%
$295.74 (-0.01%)🌙
as of 07/15 04:10 PM
7/15 16:10

Option Volume

Detail
Current (07/15 4:10pm) 1,607,517
Calls: 659,051 (41%)
Puts: 948,466 (59%)
Prior (07/14) 1,444,179
Calls: 542,878 (38%)
Puts: 901,301 (62%)
Current vs Prior +11.31%
Calls: +21.40% (Calls)
Puts: +5.23% (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 +10.60%
Calls: +11.87%
Puts: +9.74%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 4:10pm) $111.80M
Calls: $34.38M (31%)
Puts: $77.42M (69%)
Prior (07/14) $129.86M
Calls: $43.66M (34%)
Puts: $86.19M (66%)
Current vs Prior -13.91%
Calls: -21.26%
Puts: -10.18%
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 -6.01%
Calls: -2.89%
Puts: -7.34%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 4:10pm) 1.44
Prior (07/14) 1.66
Current vs Prior -13.32%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -4.01%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 4:10pm) 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 0.35% | 0.87%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Prior 0.96% | 1.25%0.96% | 1.50%1.50% | 2.45%0.96% | 5.15%
Current vs Prior -8.90% | -6.12%-63.63% | -22.23%-22.23% | -11.30%-63.63% | -4.69%
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 -16.93% | -14.24%-41.03% | -14.71%-18.42% | -15.89%-81.35% | -19.38%
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 -8.90% | -6.12%-63.63% | -22.23%-22.23% | -11.30%-63.63% | -4.69%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.34% | 5.46%
Calls: 1.94% | 5.70%
Puts: 2.75% | 5.23%
Prior 2.12% | 2.72%
Calls: 2.82% | 2.69%
Puts: 1.43% | 2.76%
Current vs Prior +10.38% | +100.74%
Prior 7-Day Avg 3.18% | 2.91%
Calls: 3.02% | 2.71%
Puts: 3.34% | 3.11%
Current vs 7-Day Avg -26.35% | +87.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($77.42M). Bearish P/C ratio of 1.44 indicates protective positioning. Put-heavy open interest (2,724,662 puts vs 752,393 calls) suggests hedging or bearish positioning.

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
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BULLISHNEUTRALMIXED
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
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 830 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.6258.99$58.810.6%--1.0030
$238.00Jul 1757.6257.99$57.810.6%--1.0080
$239.00Jul 1756.6256.99$56.810.7%11.0020
$240.00Jul 2455.7956.16$55.970.7%--1.0037
$240.00Jul 1755.6255.99$55.810.7%--1.0071
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2129.0729.47$29.271.4%10.961
$311.00Jul 1515.2115.45$15.331.6%81.00--
$320.00Aug 2124.0724.47$24.271.6%620.93207
$315.00Aug 2119.3319.71$19.521.9%50.88338
$309.00Jul 2013.1913.45$13.322.0%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 211 found (avg $0.53, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 170.170.19$0.1811.1%30.2K0.1223.5K
$312.00Jul 310.180.21$0.2015.0%580.05782
$298.00Jul 160.200.24$0.2218.2%11.6K0.19636
$325.00Aug 210.200.23$0.2213.6%1520.042.3K
$305.00Jul 240.230.27$0.2516.0%5150.0910.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 160.090.10$0.1010.0%7.9K0.062.3K
$288.00Jul 170.100.12$0.1118.2%53.3K0.0535.8K
$271.00Jul 270.100.12$0.1118.2%--0.0211
$245.00Aug 70.100.12$0.1118.2%10.01425
$289.00Jul 170.140.16$0.1513.3%4.2K0.074.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 480 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Jul 2219.7820.15$19.971.9%1591.00--
$245.00Jul 2750.8351.20$51.020.7%11.00--
$240.00Aug 2156.6557.03$56.840.7%--1.002.8K
$245.00Aug 2151.7252.11$51.920.8%--1.00577
$260.00Jul 1535.5435.91$35.721.0%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 150.250.44$0.3554.3%86.8K1.001.6K
$297.00Jul 151.091.45$1.2728.3%13.8K1.00311
$298.00Jul 152.162.45$2.3112.6%2.0K1.00189
$299.00Jul 153.093.45$3.2711.0%1.7K1.001.1K
$300.00Jul 154.204.45$4.335.8%2061.0089

Most actively traded options today. High liquidity = easy entry/exit. 1,164 active (total vol 1.6M, top 169.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 150.010.02$0.0250.0%169.6K0.184.1K
$297.00Jul 150.000.01$0.01100.0%135.3K0.025.3K
$295.00Jul 150.580.78$0.6829.4%60.3K0.972.7K
$298.00Jul 150.000.01$0.01100.0%52.7K0.013.6K
$300.00Jul 170.170.19$0.1811.1%30.2K0.1223.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 150.000.01$0.01100.0%152.0K0.033.0K
$296.00Jul 150.250.44$0.3554.3%86.8K1.001.6K
$294.00Jul 150.000.01$0.01100.0%84.1K0.021.9K
$282.00Aug 212.542.66$2.604.6%77.4K0.223.9K
$280.00Aug 212.212.32$2.264.9%59.2K0.2073.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 658.7%, max 3707.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 15Aug 21722.1%19.0%3707.2%223.9K
$260.00Jul 15Aug 21574.6%25.9%2116.3%95.7K
$320.00Jul 15Aug 28361.7%16.8%2052.7%62436
$265.00Jul 15Aug 21496.4%24.6%1915.9%129.1K
$270.00Jul 15Aug 28418.8%23.2%1702.0%131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 15Aug 28814.5%29.9%2628.0%2614
$265.00Jul 15Aug 28496.4%24.4%1933.9%19271
$270.00Jul 15Aug 28418.8%23.2%1702.0%87208
$271.00Jul 15Aug 28403.3%22.9%1661.0%236
$272.00Jul 15Aug 28387.8%22.7%1609.9%12379

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 44.45, avg 3.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$325.00$330.00Aug 21$0.12$4.88$0.1240.67$325.12
$320.00$325.00Aug 14$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 28$0.18$4.82$0.1826.78$325.18
$315.00$317.50Aug 7$0.11$2.39$0.1121.73$315.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$260.00Jul 29$0.45$19.55$0.4543.44$279.55
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 28$0.14$4.86$0.1434.71$254.86
$265.00$260.00Aug 14$0.16$4.84$0.1630.25$264.84
$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. 642 found (best R:R 99.00, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$280.00Jul 27$34.65$34.65$0.3599.00$279.65
$250.00$255.00Aug 21$4.87$4.87$0.1337.46$254.87
$250.00$265.00Aug 14$14.60$14.60$0.4036.50$264.60
$283.00$287.00Jul 20$3.89$3.89$0.1135.36$286.89
$276.00$287.00Jul 22$10.64$10.64$0.3629.56$286.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.75$4.75$0.2519.00$315.25
$314.00$310.00Aug 7$3.75$3.75$0.2515.00$310.25
$314.00$312.50Aug 14$1.37$1.37$0.1310.54$312.63
$304.00$302.00Jul 22$1.80$1.80$0.209.00$302.20
$302.00$301.00Jul 21$0.89$0.89$0.118.09$301.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Jul 17Jul 21$0.0647.5%31.5%
$299.00Jul 15Jul 16$0.0861.0%15.4%
$260.00Jul 15Jul 17$0.10574.6%58.7%
$265.00Jul 15Jul 17$0.10496.4%50.7%
$271.00Jul 15Jul 17$0.10403.3%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Jul 15Jul 16$0.05139.7%20.1%
$305.00Jul 15Jul 17$0.05154.6%17.9%
$306.00Jul 16Jul 17$0.0624.4%17.2%
$287.00Jul 15Jul 17$0.07154.7%22.9%
$291.00Jul 15Jul 16$0.0990.1%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.13% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 15$0.02$0.35$0.37$295.63$296.370.13%
$295.00Jul 15$0.68$0.01$0.69$294.31$295.690.23%
$297.00Jul 15$0.01$1.27$1.28$295.72$298.280.43%
$294.00Jul 15$1.67$0.01$1.68$292.32$295.680.57%
$296.00Jul 16$0.87$1.14$2.01$293.99$298.010.68%
$295.00Jul 16$1.44$0.73$2.17$292.83$297.170.73%
$297.00Jul 16$0.48$1.76$2.24$294.76$299.240.76%
$298.00Jul 15$0.01$2.31$2.32$295.68$300.320.78%
$294.00Jul 16$2.17$0.45$2.62$291.38$296.620.89%
$293.00Jul 15$2.71$0.01$2.72$290.28$295.720.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$291.00Jul 16$0.09$0.10$0.19$290.81$299.19
$299.00$292.00Jul 16$0.09$0.16$0.25$291.75$299.25
$298.00$291.00Jul 16$0.22$0.10$0.32$290.68$298.32
$299.00$293.00Jul 16$0.09$0.27$0.36$292.64$299.36
$298.00$292.00Jul 16$0.22$0.16$0.38$291.62$298.38
$298.00$293.00Jul 16$0.22$0.27$0.49$292.51$298.49
$300.00$291.00Jul 17$0.18$0.31$0.49$290.51$300.49
$299.00$294.00Jul 16$0.09$0.45$0.54$293.46$299.54
$297.00$291.00Jul 16$0.48$0.10$0.58$290.42$297.58
$299.00$291.00Jul 17$0.31$0.31$0.62$290.38$299.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 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
260/265270/275Aug 28$4.73$0.2717.52$260.27$274.73
271/272275/277Aug 21$1.86$0.1413.29$270.14$276.86
273/274275/277Aug 21$1.86$0.1413.29$272.14$276.86
255/260270/275Aug 28$4.65$0.3513.29$255.35$274.65
265/270275/280Aug 28$4.65$0.3513.29$265.35$279.65
265/270273/281Aug 14$7.38$0.6211.90$262.62$280.38
250/255270/275Aug 28$4.59$0.4111.20$250.41$274.59
260/265273/281Aug 14$7.28$0.7210.11$257.72$280.28
260/265275/280Aug 28$4.53$0.479.64$260.47$279.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 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
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$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 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 434 found (best net $-0.01, 414 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$318.00$350.001:2Jul 20-$0.01$31.99
$320.00$350.001:2Jul 15-$0.01$29.99
$315.00$330.001:2Jul 27$0.00$15.00
$270.00$282.501:2Jul 16-$0.70$11.80
$330.00$335.001:2Jul 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
$265.00$250.001:2Jul 23$0.00$15.00
$260.00$250.001:2Jul 28-$0.01$9.99
$250.00$240.001:2Jul 28-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.73%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.070.510.1%2.73%2.81%711
$297.00Aug 28$7.500.480.4%2.54%2.95%922
$296.00Aug 21$7.270.510.1%2.46%2.54%492773
$297.50Aug 28$7.230.480.6%2.44%3.03%--19
$298.00Aug 28$6.960.470.8%2.35%3.11%--11
$297.00Aug 21$6.700.490.4%2.27%2.68%1.2K337
$299.00Aug 28$6.440.451.1%2.18%3.27%41
$296.00Aug 14$6.430.510.1%2.17%2.25%78160
$298.00Aug 21$6.160.460.8%2.08%2.84%5351.1K
$300.00Aug 28$5.940.431.4%2.01%3.44%1830

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 659,051
Total Puts 948,466
Put/Call Ratio 1.44
Net Difference -289,415

Prior's Put/Call Breakdown

Total Calls 542,878
Total Puts 901,301
Put/Call Ratio 1.66
Net Difference -358,423

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