Tour v344
IWM
iShares Russell 2000 ETF
$294.71 -0.30%
7/17 10:00

Option Volume

Detail
Current (07/17 10:00am) 350,658
Calls: 103,353 (29%)
Puts: 247,305 (71%)
Prior (07/16) 230,430
Calls: 103,781 (45%)
Puts: 126,649 (55%)
Current vs Prior +52.18%
Calls: -0.41% (Calls)
Puts: +95.27% (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 -76.60%
Calls: -82.63%
Puts: -72.62%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 10:00am) $54.59M
Calls: $16.65M (31%)
Puts: $37.94M (69%)
Prior (07/16) $18.47M
Calls: $10.76M (58%)
Puts: $7.71M (42%)
Current vs Prior +195.54%
Calls: +54.75%
Puts: +392.02%
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 -53.71%
Calls: -51.82%
Puts: -54.49%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:00am) 2.39
Prior (07/16) 1.22
Current vs Prior +96.08%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +54.61%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 10:00am) 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 0.90% | 1.39%0.90% | 1.39%0.90% | 2.32%0.90% | 5.12%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -11.14% | +4.12%-11.15% | +4.12%-11.15% | +8.88%+162.16% | +3.52%
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 -12.98% | +3.10%+41.40% | +1.89%-31.21% | -4.84%-33.83% | -9.97%
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 -11.14% | +4.12%-11.15% | +4.12%-11.15% | +8.88%+162.16% | +3.52%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.41% | 6.96%
Calls: 3.40% | 9.22%
Puts: 3.42% | 4.69%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior +13.29% | +148.57%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +36.40% | +129.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($37.94M). Massive premium surge with dollar volume up 196% vs prior. Above-average activity with volume up 52% vs prior. Extreme bearish P/C ratio of 2.39 - 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 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
10:00BEARISHBEARISHBEARISH
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 645 of results (avg 5.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Jul 1722.6322.80$22.720.7%--1.00172
$273.00Jul 1721.6321.80$21.720.8%--1.00223
$274.00Jul 1720.6320.80$20.720.8%--1.00367
$275.00Jul 1719.6319.80$19.720.9%71.003.1K
$276.00Jul 1718.6318.80$18.720.9%111.00403
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 201.141.15$1.150.9%3.3K0.36727
$310.00Jul 1715.2215.39$15.311.1%11.002
$309.00Jul 1714.2214.38$14.301.1%21.001
$306.00Jul 1711.2211.39$11.311.5%--1.0023
$305.00Jul 1710.2210.39$10.311.6%--1.0022

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 170.050.06$0.0616.7%1.9K0.056.1K
$307.00Jul 230.060.07$0.0714.3%--0.0326
$298.00Jul 170.110.12$0.128.3%2.5K0.1010.9K
$325.00Aug 210.160.19$0.1816.7%140.032.3K
$300.00Jul 200.170.20$0.1915.8%3840.102.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Jul 170.050.06$0.0616.7%5.1K0.048.8K
$290.00Jul 170.100.11$0.119.1%22.5K0.08128.6K
$271.00Jul 240.110.13$0.1216.7%--0.03230
$285.00Jul 200.120.14$0.1315.4%3580.051.0K
$286.00Jul 200.150.18$0.1618.8%290.071.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.1059.27$58.692.0%--1.0023
$237.00Jul 1757.1058.27$57.692.0%--1.0030
$238.00Jul 1756.1057.27$56.692.1%--1.0080
$239.00Jul 1755.1056.27$55.692.1%--1.0021
$240.00Jul 1754.1055.27$54.692.1%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1714.2214.38$14.301.1%21.001
$310.00Jul 1715.2215.39$15.311.1%11.002
$305.00Jul 1710.2210.39$10.311.6%--1.0022
$306.00Jul 1711.2211.39$11.311.5%--1.0023
$303.00Jul 178.228.39$8.312.0%10.9970

Most actively traded options today. High liquidity = easy entry/exit. 735 active (total vol 350.2K, top 36.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.860.90$0.884.5%22.3K0.4524.4K
$296.00Jul 170.460.49$0.486.2%13.5K0.308.3K
$294.00Jul 171.441.49$1.473.4%12.7K0.602.3K
$293.00Jul 172.142.23$2.194.1%10.4K0.721.7K
$297.00Jul 170.230.25$0.248.3%5.7K0.179.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.412.50$2.463.7%36.1K0.20176
$281.00Aug 212.913.00$2.963.0%28.0K0.2441.7K
$283.00Jul 311.471.54$1.514.6%24.0K0.19413
$290.00Jul 170.100.11$0.119.1%22.5K0.08128.6K
$292.00Jul 170.290.31$0.306.7%13.1K0.1913.1K

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 263.6%, max 992.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21208.8%19.1%992.5%--4.6K
$345.00Jul 17Aug 21192.9%17.7%988.5%--3.7K
$340.00Jul 17Aug 21176.6%17.3%921.1%--1.6K
$335.00Jul 17Aug 28159.9%16.9%843.3%--1.1K
$330.00Jul 17Aug 28142.8%16.9%745.1%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28249.1%32.8%658.7%--24.0K
$245.00Jul 17Aug 28225.8%31.5%618.0%--13.2K
$250.00Jul 17Aug 28202.9%30.0%576.3%221.4K
$255.00Jul 17Aug 28180.3%28.6%529.6%254.7K
$260.00Jul 17Aug 28157.9%27.3%477.4%248.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 516 found (best R:R 190.67, avg 4.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.16$9.84$0.1661.50$310.16
$320.00$325.00Aug 14$0.12$4.88$0.1240.67$320.12
$325.00$330.00Aug 28$0.17$4.83$0.1728.41$325.17
$307.00$310.00Jul 28$0.12$2.88$0.1224.00$307.12
$317.50$320.00Aug 14$0.11$2.39$0.1121.73$317.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.12$22.88$0.12190.67$262.88
$271.00$240.00Jul 30$0.38$30.62$0.3880.58$270.62
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 28$0.14$4.86$0.1434.71$249.86
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 662 found (best R:R 149.00, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.35$22.35$0.15149.00$282.35
$250.00$260.00Jul 31$9.89$9.89$0.1189.91$259.89
$240.00$250.00Aug 14$9.83$9.83$0.1757.82$249.83
$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
$302.00$301.00Jul 22$0.89$0.89$0.118.09$301.11
$303.00$301.00Jul 23$1.78$1.78$0.228.09$301.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Jul 21$0.05157.9%41.5%
$265.00Jul 17Jul 24$0.07135.7%33.7%
$284.00Jul 17Jul 20$0.0952.0%22.2%
$301.00Jul 17Jul 20$0.0936.8%14.6%
$276.00Jul 17Jul 22$0.1387.3%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 17Jul 20$0.0536.3%14.7%
$283.00Jul 17Jul 20$0.0756.4%23.0%
$304.00Jul 17Jul 22$0.0744.8%15.6%
$306.00Jul 17Jul 24$0.0753.1%16.1%
$301.00Jul 17Jul 20$0.0836.8%14.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 0.70% of stock, avg 5.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$0.88$1.17$2.05$292.95$297.050.70%
$294.00Jul 17$1.47$0.75$2.22$291.78$296.220.75%
$296.00Jul 17$0.48$1.78$2.26$293.74$298.260.77%
$293.00Jul 17$2.19$0.48$2.67$290.33$295.670.91%
$297.00Jul 17$0.24$2.54$2.78$294.22$299.780.94%
$292.00Jul 17$3.01$0.30$3.31$288.69$295.311.12%
$296.00Jul 20$1.15$2.35$3.50$292.50$299.501.19%
$298.00Jul 17$0.12$3.42$3.54$294.46$301.541.20%
$295.00Jul 20$1.62$1.92$3.54$291.46$298.541.20%
$294.00Jul 20$2.17$1.50$3.67$290.33$297.671.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.06% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$290.00Jul 17$0.06$0.11$0.17$289.83$299.17
$298.00$290.00Jul 17$0.12$0.11$0.23$289.77$298.23
$299.00$291.00Jul 17$0.06$0.18$0.24$290.76$299.24
$298.00$291.00Jul 17$0.12$0.18$0.30$290.70$298.30
$297.00$290.00Jul 17$0.24$0.11$0.35$289.65$297.35
$299.00$292.00Jul 17$0.06$0.30$0.36$291.64$299.36
$297.00$291.00Jul 17$0.24$0.18$0.42$290.58$297.42
$298.00$292.00Jul 17$0.12$0.30$0.42$291.58$298.42
$297.00$292.00Jul 17$0.24$0.30$0.54$291.46$297.54
$299.00$293.00Jul 17$0.06$0.48$0.54$292.46$299.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 599 found (best R:R 12.16, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
260/265275/280Aug 28$4.51$0.499.20$260.49$279.51
291/292293/294Jul 21$0.90$0.109.00$291.10$293.90
289/290292/293Jul 27$0.90$0.109.00$289.10$292.90
289/290292/293Jul 28$0.90$0.109.00$289.10$292.90
288/289292/293Jul 30$0.90$0.109.00$288.10$292.90
290/291293/294Jul 30$0.90$0.109.00$290.10$293.90
273/274282/283Aug 14$0.90$0.109.00$273.10$282.90
260/265270/281Aug 14$9.84$1.168.48$255.16$279.84
287/288290/291Jul 21$0.89$0.118.09$287.11$290.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$260.00$265.00$270.00Aug 14$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 388 found (best net $-0.01, 367 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$318.001:2Jul 21-$0.01$6.99
$330.00$335.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 21$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
$340.00$345.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$277.50$271.001:2Jul 30-$0.06$6.44
$266.00$260.001:2Jul 28-$0.03$5.97
$245.00$240.001:2Jul 24$0.00$5.00
$255.00$250.001:2Jul 24-$0.01$4.99
$250.00$245.001:2Jul 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. 206 found (best yield 2.80%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.240.500.1%2.80%2.89%120
$296.00Aug 28$7.660.490.4%2.60%3.04%--22
$295.00Aug 21$7.480.500.1%2.54%2.64%25424.2K
$297.00Aug 28$7.150.470.8%2.43%3.20%--23
$296.00Aug 21$6.900.480.4%2.34%2.78%881.4K
$297.50Aug 28$6.840.460.9%2.32%3.27%--20
$298.00Aug 28$6.620.451.1%2.25%3.36%--24
$295.00Aug 14$6.600.500.1%2.24%2.34%2176
$297.00Aug 21$6.350.460.8%2.15%2.93%51.4K
$296.00Aug 14$6.030.480.4%2.05%2.48%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 103,353
Total Puts 247,305
Put/Call Ratio 2.39
Net Difference -143,952

Prior's Put/Call Breakdown

Total Calls 103,781
Total Puts 126,649
Put/Call Ratio 1.22
Net Difference -22,868

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