Tour v344
IWM
iShares Russell 2000 ETF
$294.54 -0.36%
7/17 09:50

Option Volume

Detail
Current (07/17 9:50am) 258,797
Calls: 77,158 (30%)
Puts: 181,639 (70%)
Prior (07/16) 157,266
Calls: 74,247 (47%)
Puts: 83,019 (53%)
Current vs Prior +64.56%
Calls: +3.92% (Calls)
Puts: +118.79% (Puts)
Prior 7-Day Total 10,488,813
Calls: 4,165,290 (40%)
Puts: 6,323,523 (60%)
Prior 7-Day Average 1,498,401
Calls: 595,041 (40%)
Puts: 903,360 (60%)
Current vs Prior 7-Day Avg -82.73%
Calls: -87.03%
Puts: -79.89%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 9:50am) $43.59M
Calls: $13.85M (32%)
Puts: $29.74M (68%)
Prior (07/16) $12.64M
Calls: $6.72M (53%)
Puts: $5.92M (47%)
Current vs Prior +245.02%
Calls: +106.19%
Puts: +402.62%
Prior 7-Day Total $825.53M
Calls: $241.93M (29%)
Puts: $583.60M (71%)
Prior 7-Day Average $117.93M
Calls: $34.56M (29%)
Puts: $83.37M (71%)
Current vs Prior 7-Day Avg -63.03%
Calls: -59.93%
Puts: -64.32%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 9:50am) 2.35
Prior (07/16) 1.12
Current vs Prior +110.54%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +52.10%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 9:50am) 3,646,716
Calls: 764,732 (21%)
Puts: 2,881,984 (79%)
Prior (07/16) 3,550,419
Calls: 764,626 (22%)
Puts: 2,785,793 (78%)
Current vs Prior +2.71%
Prior 7-Day Total 23,438,246
Calls: 5,079,325 (22%)
Puts: 18,358,921 (78%)
Prior 7-Day Average 3,348,320
Calls: 725,617 (22%)
Puts: 2,622,703 (78%)
Current vs Prior 7-Day Avg +8.91%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.93% | 1.43%0.93% | 1.43%0.93% | 2.38%0.93% | 5.17%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -8.06% | +7.49%-8.06% | +7.49%-8.06% | +11.33%+171.26% | +4.68%
Prior 7-Day Avg 1.03% | 1.35%0.63% | 1.36%1.30% | 2.44%1.35% | 5.68%
Current vs 7-Day Avg -9.96% | +6.44%+46.31% | +5.18%-28.83% | -2.70%-31.53% | -8.96%
Prior 7-Day Eod 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs 7-Day Eod -8.06% | +7.49%-8.06% | +7.49%-8.06% | +11.33%+171.26% | +4.68%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.84% | 1.88%
Calls: 1.44% | 2.30%
Puts: 2.24% | 1.46%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -38.87% | -32.86%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -26.40% | -38.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($29.74M). Massive premium surge with dollar volume up 245% vs prior. Above-average activity with volume up 65% vs prior. Extreme bearish P/C ratio of 2.35 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
09:50BEARISHBEARISHBEARISH
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 927 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4458.59$58.520.3%--1.0023
$239.00Jul 1755.4455.59$55.520.3%--1.0021
$237.00Jul 1757.4357.59$57.510.3%--1.0030
$238.00Jul 1756.4356.59$56.510.3%--1.0080
$242.00Jul 1752.4452.59$52.520.3%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 214.154.17$4.160.5%230.32558
$320.00Aug 2125.4325.63$25.530.8%--0.9451
$293.00Jul 201.251.26$1.250.8%6360.38727
$315.00Aug 2120.6720.87$20.771.0%--0.89331
$295.00Aug 217.067.13$7.101.0%1450.5038.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Jul 200.060.07$0.0714.3%130.04296
$299.00Jul 170.070.08$0.0812.5%1.4K0.066.1K
$315.00Jul 310.070.08$0.0812.5%150.023.6K
$325.00Aug 140.080.09$0.0911.1%70.02390
$304.00Jul 220.100.12$0.1118.2%--0.05129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Jul 200.050.06$0.0616.7%40.02848
$272.00Jul 220.050.06$0.0616.7%--0.0136
$263.00Jul 240.050.06$0.0616.7%--0.01227
$282.00Jul 200.060.07$0.0714.3%500.03507
$277.50Jul 210.060.07$0.0714.3%1150.02256

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.4458.59$58.520.3%--1.0023
$237.00Jul 1757.4357.59$57.510.3%--1.0030
$238.00Jul 1756.4356.59$56.510.3%--1.0080
$239.00Jul 1755.4455.59$55.520.3%--1.0021
$240.00Jul 1754.4354.59$54.510.3%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.4114.56$14.491.0%11.001
$310.00Jul 1715.4115.57$15.491.0%11.002
$305.00Jul 1710.4110.57$10.491.5%--1.0022
$306.00Jul 1711.4111.57$11.491.4%--1.0023
$303.00Jul 178.428.57$8.501.8%--0.9970

Most actively traded options today. High liquidity = easy entry/exit. 655 active (total vol 258.6K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.860.87$0.871.1%15.9K0.4324.4K
$294.00Jul 171.381.40$1.391.4%11.0K0.582.3K
$293.00Jul 172.052.10$2.082.4%10.1K0.701.7K
$296.00Jul 170.490.51$0.504.0%8.6K0.298.3K
$292.00Jul 172.832.89$2.862.1%3.3K0.804.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.502.57$2.542.8%31.0K0.20176
$281.00Aug 213.023.08$3.052.0%28.0K0.2441.7K
$290.00Jul 170.120.13$0.137.7%20.3K0.08128.6K
$286.00Jul 312.032.09$2.062.9%12.0K0.2528.0K
$283.00Jul 311.551.59$1.572.5%12.0K0.20413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 129 strikes (avg 255.5%, max 978.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21206.5%19.1%978.8%--4.6K
$345.00Jul 17Aug 21190.8%17.8%974.6%--3.7K
$340.00Jul 17Aug 21174.7%17.3%907.8%--1.6K
$335.00Jul 17Aug 28158.2%17.0%830.5%--1.1K
$330.00Jul 17Aug 28141.3%17.0%729.6%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28245.4%32.9%645.6%--24.0K
$245.00Jul 17Aug 28222.5%31.6%604.8%--13.2K
$250.00Jul 17Aug 28199.8%30.0%565.4%221.4K
$255.00Jul 17Aug 28177.5%28.7%518.9%254.7K
$260.00Jul 17Aug 28155.4%27.4%466.6%148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 524 found (best R:R 175.92, avg 4.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.17$9.83$0.1757.82$310.17
$320.00$325.00Aug 14$0.13$4.87$0.1337.46$320.13
$325.00$330.00Aug 28$0.16$4.84$0.1630.25$325.16
$307.00$310.00Jul 28$0.12$2.88$0.1224.00$307.12
$320.00$325.00Aug 21$0.22$4.78$0.2221.73$320.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.13$22.87$0.13175.92$262.87
$271.00$240.00Jul 30$0.40$30.60$0.4076.50$270.60
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$255.00$250.00Aug 14$0.11$4.89$0.1144.45$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 675 found (best R:R 131.35, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.33$22.33$0.17131.35$282.33
$250.00$260.00Jul 31$9.88$9.88$0.1282.33$259.88
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.76$4.76$0.2419.83$315.24
$304.00$302.00Jul 22$1.88$1.88$0.1215.67$302.12
$308.00$306.00Jul 31$1.79$1.79$0.218.52$306.21
$298.00$297.00Jul 17$0.89$0.89$0.118.09$297.11
$315.00$308.00Aug 14$6.20$6.20$0.807.75$308.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.50, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 17Jul 20$0.0636.3%15.1%
$301.00Jul 17Jul 20$0.1036.8%15.1%
$284.00Jul 17Jul 20$0.1350.8%22.2%
$300.00Jul 17Jul 20$0.1636.4%15.2%
$240.00Jul 17Jul 24$0.17245.4%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Jul 17Jul 20$0.0659.6%23.6%
$306.00Jul 17Jul 24$0.0652.9%16.3%
$301.00Jul 17Jul 20$0.0736.8%15.1%
$304.00Jul 17Jul 22$0.0744.7%15.8%
$283.00Jul 17Jul 20$0.0855.2%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 398 found (cheapest 0.75% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.87$1.34$2.21$292.79$297.210.75%
$294.00Jul 17$1.39$0.87$2.26$291.74$296.260.77%
$296.00Jul 17$0.50$1.98$2.48$293.52$298.480.84%
$293.00Jul 17$2.08$0.55$2.63$290.37$295.630.89%
$297.00Jul 17$0.27$2.74$3.01$293.99$300.011.02%
$292.00Jul 17$2.86$0.34$3.20$288.80$295.201.09%
$295.00Jul 20$1.62$2.05$3.67$291.33$298.671.25%
$296.00Jul 20$1.15$2.60$3.75$292.25$299.751.27%
$298.00Jul 17$0.14$3.63$3.77$294.23$301.771.28%
$294.00Jul 20$2.17$1.61$3.78$290.22$297.781.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$290.00Jul 17$0.08$0.13$0.21$289.79$299.21
$298.00$290.00Jul 17$0.14$0.13$0.27$289.73$298.27
$299.00$291.00Jul 17$0.08$0.21$0.29$290.71$299.29
$298.00$291.00Jul 17$0.14$0.21$0.35$290.65$298.35
$297.00$290.00Jul 17$0.27$0.13$0.40$289.60$297.40
$299.00$292.00Jul 17$0.08$0.34$0.42$291.58$299.42
$297.00$291.00Jul 17$0.27$0.21$0.48$290.52$297.48
$298.00$292.00Jul 17$0.14$0.34$0.48$291.52$298.48
$296.00$290.00Jul 17$0.50$0.13$0.63$289.37$296.63
$297.00$292.00Jul 17$0.27$0.34$0.61$291.39$297.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 640 found (best R:R 34.71, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.86$0.1434.71$245.14$259.86
250/255260/270Aug 14$9.50$0.5019.00$245.50$269.50
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
288/289291/292Jul 23$0.90$0.109.00$288.10$291.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
260/265275/280Aug 28$4.50$0.509.00$260.50$279.50
260/265270/281Aug 14$9.85$1.158.57$255.15$279.85
255/260270/281Aug 14$9.80$1.208.17$250.20$279.80
288/289291/292Jul 20$0.89$0.118.09$288.11$291.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 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
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 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
$255.00$260.00$265.00Aug 14$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Aug 14$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 379 found (best net $-0.01, 360 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$276.00$285.001:2Jul 22-$1.47$7.53
$311.00$318.001:2Jul 21-$0.01$6.99
$330.00$335.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$277.50$271.001:2Jul 30-$0.04$6.46
$266.00$260.001:2Jul 28-$0.02$5.98
$245.00$240.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 24-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 2.81%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.270.500.2%2.81%2.96%120
$296.00Aug 28$7.700.480.5%2.61%3.11%--22
$295.00Aug 21$7.490.500.2%2.54%2.70%24824.2K
$297.00Aug 28$7.150.470.8%2.43%3.26%--23
$296.00Aug 21$6.920.480.5%2.35%2.85%881.4K
$297.50Aug 28$6.880.461.0%2.34%3.34%--20
$295.00Aug 14$6.640.490.2%2.25%2.41%2176
$298.00Aug 28$6.620.451.2%2.25%3.42%--24
$297.00Aug 21$6.380.460.8%2.17%3.00%41.4K
$296.00Aug 14$6.080.470.5%2.06%2.56%20207

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 77,158
Total Puts 181,639
Put/Call Ratio 2.35
Net Difference -104,481

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,165,290
Total Puts 6,323,523
Average Put/Call Ratio 1.55
Ratio Trend Rising

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