Tour v340
IWM
iShares Russell 2000 ETF
$296.21 +0.15%
7/16 09:50

Option Volume

Detail
Current (07/16 9:50am) 157,266
Calls: 74,247 (47%)
Puts: 83,019 (53%)
Prior (07/15) 180,714
Calls: 68,805 (38%)
Puts: 111,909 (62%)
Current vs Prior -12.98%
Calls: +7.91% (Calls)
Puts: -25.82% (Puts)
Prior 7-Day Total 10,114,364
Calls: 4,064,481 (40%)
Puts: 6,049,883 (60%)
Prior 7-Day Average 1,444,909
Calls: 580,640 (40%)
Puts: 864,269 (60%)
Current vs Prior 7-Day Avg -89.12%
Calls: -87.21%
Puts: -90.39%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 9:50am) $12.64M
Calls: $6.72M (53%)
Puts: $5.92M (47%)
Prior (07/15) $10.91M
Calls: $3.31M (30%)
Puts: $7.60M (70%)
Current vs Prior +15.85%
Calls: +102.94%
Puts: -22.10%
Prior 7-Day Total $779.55M
Calls: $240.65M (31%)
Puts: $538.90M (69%)
Prior 7-Day Average $111.36M
Calls: $34.38M (31%)
Puts: $76.99M (69%)
Current vs Prior 7-Day Avg -88.65%
Calls: -80.46%
Puts: -92.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 9:50am) 1.12
Prior (07/15) 1.63
Current vs Prior -31.25%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -26.25%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 9:50am) 3,550,419
Calls: 764,626 (22%)
Puts: 2,785,793 (78%)
Prior (07/15) 3,477,055
Calls: 752,393 (22%)
Puts: 2,724,662 (78%)
Current vs Prior +2.11%
Prior 7-Day Total 22,441,699
Calls: 4,840,348 (22%)
Puts: 17,601,351 (78%)
Prior 7-Day Average 3,205,957
Calls: 691,478 (22%)
Puts: 2,514,478 (78%)
Current vs Prior 7-Day Avg +10.74%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/16) | Next (07/17)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/16) | Next (08/21)
Current 0.78% | 1.13%1.13% | 1.43%1.13% | 2.17%0.78% | 4.95%
Prior 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs Prior -10.94% | -3.61%+223.84% | +22.08%-3.61% | -0.45%+123.98% | +0.75%
Prior 7-Day Avg 1.02% | 1.33%0.56% | 1.34%1.40% | 2.53%1.65% | 5.92%
Current vs 7-Day Avg -23.19% | -15.01%+102.84% | +6.35%-19.24% | -14.09%-52.73% | -16.46%
Prior 7-Day Eod 0.88% | 1.17%0.35% | 1.17%1.17% | 2.18%0.35% | 4.91%
Current vs 7-Day Eod -10.94% | -3.61%+223.84% | +22.08%-3.61% | -0.45%+123.98% | +0.75%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.64% | 1.76%
Calls: 1.01% | 1.27%
Puts: 2.27% | 2.26%
Prior 2.34% | 4.55%
Calls: 1.94% | 5.13%
Puts: 2.75% | 3.97%
Current vs Prior -29.91% | -61.32%
Prior 7-Day Avg 2.59% | 3.23%
Calls: 2.69% | 3.09%
Puts: 2.49% | 3.37%
Current vs 7-Day Avg -36.64% | -45.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. P/C ratio dropping 31% - sentiment shifting bullish. Put-heavy open interest (2,785,793 puts vs 764,626 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
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BEARISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 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 945 of results (avg 2.8%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1759.2059.33$59.270.2%--1.0030
$238.00Jul 1758.2058.33$58.270.2%--1.0080
$240.00Aug 2157.2357.36$57.300.2%--1.002.8K
$239.00Jul 1757.2057.33$57.270.2%--1.0021
$240.00Jul 3156.5756.70$56.640.2%--0.9958
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2123.7623.90$23.830.6%60.9394
$315.00Aug 2119.0519.20$19.130.8%--0.87335
$314.00Aug 717.7817.92$17.850.8%--0.9214
$312.50Jul 1616.2416.37$16.310.8%21.00--
$311.00Jul 1614.7414.87$14.810.9%371.00--

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
$310.00Jul 240.050.06$0.0616.7%20.025.9K
$335.00Aug 210.050.06$0.0616.7%--0.01847
$302.00Jul 170.060.07$0.0714.3%1450.057.1K
$304.00Jul 200.060.07$0.0714.3%210.04131
$307.00Jul 220.060.07$0.0714.3%--0.0345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 170.050.06$0.0616.7%300.0333.0K
$282.00Jul 200.050.06$0.0616.7%--0.02130
$277.50Jul 210.050.06$0.0616.7%--0.0213
$278.00Jul 210.050.06$0.0616.7%--0.02156
$272.00Jul 220.050.06$0.0616.7%--0.0136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 1613.6313.76$13.700.9%41.0038
$285.00Jul 1611.1411.26$11.201.1%81.0042
$287.50Jul 168.648.77$8.711.5%121.00102
$290.00Jul 166.166.28$6.221.9%211.0082
$260.00Jul 2136.2636.39$36.330.4%--1.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Jul 176.766.88$6.821.8%--1.0075
$304.00Jul 177.757.88$7.821.7%--1.0010
$305.00Jul 178.758.87$8.811.4%41.0034
$306.00Jul 179.749.87$9.811.3%51.0025
$310.00Jul 2413.7413.87$13.810.9%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 157.3K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 160.500.51$0.512.0%21.3K0.323.3K
$296.00Jul 160.980.99$0.991.0%12.3K0.503.5K
$298.00Jul 160.230.24$0.244.2%11.5K0.175.3K
$295.00Jul 161.631.66$1.651.8%3.8K0.67595
$299.00Jul 160.090.10$0.1010.0%3.7K0.091.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 160.460.47$0.472.1%16.7K0.332.3K
$294.00Jul 160.250.27$0.267.7%11.6K0.212.6K
$293.00Jul 160.140.15$0.156.7%8.8K0.121.8K
$296.00Jul 160.790.81$0.802.5%7.6K0.501.1K
$292.00Jul 160.070.08$0.0812.5%3.9K0.072.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 134.5%, max 603.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2192.2%18.3%405.1%--4.6K
$355.00Jul 17Aug 2199.3%19.7%403.2%--1.2K
$345.00Jul 17Aug 2185.0%17.6%382.4%13.7K
$340.00Jul 17Aug 2177.6%17.3%349.2%--1.6K
$335.00Jul 17Aug 2870.0%16.9%313.7%--1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 16Aug 28205.3%29.2%603.0%147
$270.00Jul 16Aug 28117.5%24.0%390.0%5369
$275.00Jul 16Aug 2895.9%22.8%320.7%1360
$311.00Jul 16Aug 2166.6%17.6%278.5%3710
$309.00Jul 16Jul 3158.7%16.1%263.5%533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 44.45, avg 3.95)

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$0.16$4.84$0.1630.25$320.16
$325.00$330.00Aug 28$0.21$4.79$0.2122.81$325.21
$315.00$317.50Aug 7$0.13$2.37$0.1318.23$315.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 14$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88
$255.00$250.00Aug 28$0.15$4.85$0.1532.33$254.85
$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. 617 found (best R:R 203.55, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.39$22.39$0.11203.55$282.39
$250.00$255.00Aug 21$4.86$4.86$0.1434.71$254.86
$260.00$267.00Aug 7$6.80$6.80$0.2034.00$266.80
$284.00$287.50Jul 20$3.39$3.39$0.1130.82$287.39
$250.00$270.00Aug 14$19.31$19.31$0.6927.99$269.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.70$4.70$0.3015.67$315.30
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31
$304.00$302.00Jul 22$1.79$1.79$0.218.52$302.21
$305.00$304.00Jul 24$0.89$0.89$0.118.09$304.11
$303.00$301.00Jul 21$1.77$1.77$0.237.70$301.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 16Jul 17$0.0629.8%19.9%
$317.50Jul 24Jul 31$0.0616.4%16.1%
$284.00Jul 17Jul 20$0.0733.3%21.3%
$301.00Jul 16Jul 17$0.1129.4%19.5%
$285.00Jul 16Jul 17$0.1352.6%32.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 16Jul 20$0.0663.5%22.0%
$301.00Jul 16Jul 17$0.0629.4%19.5%
$286.00Jul 17Jul 20$0.0830.6%19.9%
$287.00Jul 17Jul 20$0.1129.6%19.3%
$300.00Jul 16Jul 17$0.1328.1%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 391 found (cheapest 0.60% of stock, avg 5.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 16$0.99$0.80$1.79$294.21$297.790.60%
$297.00Jul 16$0.51$1.32$1.83$295.17$298.830.62%
$295.00Jul 16$1.65$0.47$2.12$292.88$297.120.72%
$298.00Jul 16$0.24$2.03$2.27$295.73$300.270.77%
$294.00Jul 16$2.46$0.26$2.72$291.28$296.720.92%
$297.00Jul 17$1.05$1.77$2.82$294.18$299.820.95%
$296.00Jul 17$1.57$1.30$2.87$293.13$298.870.97%
$299.00Jul 16$0.10$2.90$3.00$296.00$302.001.01%
$298.00Jul 17$0.66$2.38$3.04$294.96$301.041.03%
$295.00Jul 17$2.20$0.93$3.13$291.87$298.131.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.06% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$292.00Jul 16$0.10$0.08$0.18$291.82$299.18
$299.00$293.00Jul 16$0.10$0.15$0.25$292.75$299.25
$298.00$292.00Jul 16$0.24$0.08$0.32$291.68$298.32
$299.00$294.00Jul 16$0.10$0.26$0.36$293.64$299.36
$298.00$293.00Jul 16$0.24$0.15$0.39$292.61$298.39
$301.00$292.00Jul 17$0.13$0.34$0.47$291.53$301.47
$298.00$294.00Jul 16$0.24$0.26$0.50$293.50$298.50
$299.00$295.00Jul 16$0.10$0.47$0.57$294.43$299.57
$300.00$292.00Jul 17$0.23$0.34$0.57$291.43$300.57
$297.00$292.00Jul 16$0.51$0.08$0.59$291.41$297.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 539 found (best R:R 37.46, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.87$0.1337.46$250.13$264.87
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$4.68$0.3214.62$255.32$274.68
265/270275/280Aug 28$4.66$0.3413.71$265.34$279.66
250/255270/275Aug 21$4.64$0.3612.89$250.36$274.64
260/265270/280Aug 14$9.20$0.8011.50$255.80$279.20
255/260270/280Aug 14$9.14$0.8610.63$250.86$279.14
260/265275/280Aug 28$4.54$0.469.87$260.46$279.54
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. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 21$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 414 found (best net $-0.01, 399 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 14-$8.59$11.41
$311.00$318.001:2Jul 21-$0.01$6.99
$280.00$290.001:2Aug 28-$4.76$5.24
$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
$270.00$250.001:2Jul 16-$0.01$19.99
$245.00$240.001:2Jul 24$0.00$5.00
$275.00$270.001:2Jul 16-$0.01$4.99
$250.00$245.001:2Jul 24-$0.01$4.99
$260.00$255.001:2Jul 24-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 197 found (best yield 2.68%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.00Aug 28$7.950.490.3%2.68%2.95%618
$297.50Aug 28$7.670.480.4%2.59%3.02%119
$298.00Aug 28$7.390.470.6%2.49%3.10%1011
$297.00Aug 21$7.110.480.3%2.40%2.67%2851.2K
$298.00Aug 21$6.550.470.6%2.21%2.82%--1.4K
$300.00Aug 28$6.350.441.3%2.14%3.42%426
$297.00Aug 14$6.260.490.3%2.11%2.38%14143
$299.00Aug 21$6.020.450.9%2.03%2.97%19504
$297.50Aug 14$5.980.470.4%2.02%2.45%--33
$301.00Aug 28$5.860.411.6%1.98%3.60%--23

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 74,247
Total Puts 83,019
Put/Call Ratio 1.12
Net Difference -8,772

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,064,481
Total Puts 6,049,883
Average Put/Call Ratio 1.52
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