Tour v344
IWM
iShares Russell 2000 ETF
$295.18 -0.14%
7/17 10:05

Option Volume

Detail
Current (07/17 10:05am) 378,214
Calls: 116,463 (31%)
Puts: 261,751 (69%)
Prior (07/16) 277,796
Calls: 123,275 (44%)
Puts: 154,521 (56%)
Current vs Prior +36.15%
Calls: -5.53% (Calls)
Puts: +69.40% (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 -74.76%
Calls: -80.43%
Puts: -71.02%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 10:05am) $58.68M
Calls: $20.52M (35%)
Puts: $38.16M (65%)
Prior (07/16) $21.26M
Calls: $12.69M (60%)
Puts: $8.57M (40%)
Current vs Prior +176.01%
Calls: +61.69%
Puts: +345.38%
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 -50.25%
Calls: -40.62%
Puts: -54.23%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:05am) 2.25
Prior (07/16) 1.25
Current vs Prior +79.30%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +45.22%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 10:05am) 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 0.86% | 1.37%0.86% | 1.37%0.86% | 2.27%0.86% | 5.08%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -14.65% | +2.93%-14.65% | +2.93%-14.65% | +6.49%+151.83% | +2.88%
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 -16.41% | +1.93%+35.83% | +0.73%-33.92% | -6.93%-36.44% | -10.53%
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 -14.65% | +2.93%-14.65% | +2.93%-14.65% | +6.49%+151.83% | +2.88%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.15% | 1.72%
Calls: 0.91% | 1.59%
Puts: 1.39% | 1.85%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -61.79% | -38.57%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -54.00% | -43.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($38.16M). Massive premium surge with dollar volume up 176% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying. P/C ratio rising 79% - increased hedging/bearish positioning.

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 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
10:05BEARISHBEARISHBEARISH
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 955 of results (avg 2.7%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.1058.24$58.170.2%--1.0030
$238.00Jul 1757.1057.24$57.170.2%--1.0080
$239.00Jul 1756.1056.24$56.170.2%--1.0021
$240.00Jul 3155.4555.59$55.520.3%--1.0058
$240.00Jul 2455.2655.40$55.330.3%--1.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2124.7924.96$24.880.7%--0.9451
$296.00Aug 217.147.20$7.170.8%760.511.9K
$315.00Aug 2120.0720.24$20.160.8%--0.89331
$315.00Aug 1419.8920.06$19.980.9%--0.9127
$295.00Aug 216.726.78$6.750.9%2100.4938.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 274 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Jul 220.050.06$0.0616.7%90.03181
$309.00Jul 240.050.06$0.0616.7%10.02798
$299.00Jul 170.070.08$0.0812.5%2.0K0.066.1K
$302.00Jul 200.070.08$0.0812.5%550.04296
$305.00Jul 220.080.09$0.0911.1%90.04158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 200.050.06$0.0616.7%600.02583
$274.00Jul 220.050.06$0.0616.7%40.0141
$270.00Jul 230.050.06$0.0616.7%60.0158
$266.00Jul 240.050.06$0.0616.7%--0.01729
$280.00Jul 210.060.07$0.0714.3%10.02752

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 412 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.1058.24$58.170.2%--1.0030
$238.00Jul 1757.1057.24$57.170.2%--1.0080
$239.00Jul 1756.1056.24$56.170.2%--1.0021
$240.00Jul 1755.1055.24$55.170.3%--1.0068
$241.00Jul 1754.1054.24$54.170.3%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.7613.90$13.831.0%21.001
$310.00Jul 1714.7614.90$14.830.9%161.002
$305.00Jul 179.769.90$9.831.4%--1.0022
$306.00Jul 1710.7610.90$10.831.3%--1.0023
$303.00Jul 177.767.90$7.831.8%10.9970

Most actively traded options today. High liquidity = easy entry/exit. 775 active (total vol 377.8K, top 36.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 171.091.10$1.100.9%25.9K0.5124.4K
$296.00Jul 170.610.63$0.623.2%15.8K0.358.3K
$294.00Jul 171.741.77$1.761.7%13.2K0.662.3K
$293.00Jul 172.532.57$2.551.6%10.6K0.771.7K
$297.00Jul 170.320.33$0.333.0%6.7K0.219.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.362.39$2.381.3%36.1K0.20176
$281.00Aug 212.852.91$2.882.1%28.0K0.2341.7K
$283.00Jul 311.381.43$1.403.6%24.0K0.18413
$290.00Jul 170.070.08$0.0812.5%23.6K0.06128.6K
$293.00Jul 170.350.36$0.362.8%14.9K0.238.4K

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 265.6%, max 996.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21208.7%19.0%996.1%--4.6K
$345.00Jul 17Aug 21192.6%17.6%994.8%--3.7K
$340.00Jul 17Aug 21176.2%17.1%928.4%--1.6K
$335.00Jul 17Aug 28159.4%16.8%849.1%--1.1K
$330.00Jul 17Aug 28142.1%16.9%741.8%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28252.3%32.9%667.8%124.0K
$245.00Jul 17Aug 28228.9%31.5%627.6%--13.2K
$250.00Jul 17Aug 28205.8%30.1%583.8%221.4K
$255.00Jul 17Aug 28183.0%28.7%538.3%254.7K
$260.00Jul 17Aug 28160.5%27.4%485.9%248.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 510 found (best R:R 229.00, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 30$0.20$9.80$0.2049.00$310.20
$325.00$330.00Aug 21$0.10$4.90$0.1049.00$325.10
$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$0.13$2.87$0.1322.08$307.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$263.00$240.00Jul 29$0.10$22.90$0.10229.00$262.90
$271.00$240.00Jul 30$0.34$30.66$0.3490.18$270.66
$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
$245.00$240.00Aug 28$0.11$4.89$0.1144.45$244.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 670 found (best R:R 203.55, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$282.50Jul 21$22.39$22.39$0.11203.55$282.39
$250.00$260.00Jul 31$9.90$9.90$0.1099.00$259.90
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$240.00$245.00Aug 21$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.72$4.72$0.2816.86$315.28
$304.00$302.00Jul 22$1.85$1.85$0.1512.33$302.15
$308.00$306.00Jul 31$1.77$1.77$0.237.70$306.23
$303.00$302.00Jul 23$0.88$0.88$0.127.33$302.12
$315.00$308.00Aug 14$6.14$6.14$0.867.14$308.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.47, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 17Jul 20$0.0734.7%14.6%
$284.00Jul 17Jul 20$0.0854.1%21.8%
$301.00Jul 17Jul 20$0.1234.9%14.5%
$276.00Jul 17Jul 22$0.1489.6%27.1%
$240.00Jul 17Jul 24$0.16252.3%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0754.1%21.8%
$282.50Jul 20Jul 21$0.0722.7%23.0%
$304.00Jul 17Jul 22$0.0843.3%15.6%
$306.00Jul 17Jul 24$0.0851.7%16.0%
$285.00Jul 17Jul 20$0.0956.5%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.69% of stock, avg 5.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$1.10$0.93$2.03$292.97$297.030.69%
$296.00Jul 17$0.62$1.44$2.06$293.94$298.060.70%
$294.00Jul 17$1.76$0.57$2.33$291.67$296.330.79%
$297.00Jul 17$0.33$2.15$2.48$294.52$299.480.84%
$293.00Jul 17$2.55$0.36$2.91$290.09$295.910.99%
$298.00Jul 17$0.16$2.99$3.15$294.85$301.151.07%
$296.00Jul 20$1.36$2.16$3.52$292.48$299.521.19%
$295.00Jul 20$1.89$1.69$3.58$291.42$298.581.21%
$292.00Jul 17$3.39$0.22$3.61$288.39$295.611.22%
$297.00Jul 20$0.94$2.75$3.69$293.31$300.691.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.07% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$291.00Jul 17$0.08$0.14$0.22$290.78$299.22
$298.00$291.00Jul 17$0.16$0.14$0.30$290.70$298.30
$299.00$292.00Jul 17$0.08$0.22$0.30$291.70$299.30
$298.00$292.00Jul 17$0.16$0.22$0.38$291.62$298.38
$299.00$293.00Jul 17$0.08$0.36$0.44$292.56$299.44
$297.00$291.00Jul 17$0.33$0.14$0.47$290.53$297.47
$298.00$293.00Jul 17$0.16$0.36$0.52$292.48$298.52
$297.00$292.00Jul 17$0.33$0.22$0.55$291.45$297.55
$299.00$294.00Jul 17$0.08$0.57$0.65$293.35$299.65
$297.00$293.00Jul 17$0.33$0.36$0.69$292.31$297.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 571 found (best R:R 21.22, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.55$0.4521.22$245.45$269.55
265/270275/280Aug 28$4.65$0.3513.29$265.35$279.65
260/265275/280Aug 28$4.52$0.489.42$260.48$279.52
260/265270/281Aug 14$9.93$1.079.28$255.07$279.93
290/291292/293Jul 22$0.90$0.109.00$290.10$292.90
294/295296/297Jul 27$0.90$0.109.00$294.10$296.90
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
276/277286/287Aug 14$0.90$0.109.00$276.10$286.90
277/278285/286Aug 14$0.90$0.109.00$277.10$285.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$240.00$250.00$260.00Aug 14$0.14$9.8670.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 389 found (best net $-0.01, 370 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$311.00$318.001:2Jul 21-$0.01$6.99
$325.00$330.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 14$0.00$5.00
$335.00$340.001:2Aug 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-$0.03$6.47
$266.00$260.001:2Jul 28-$0.01$5.99
$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. 200 found (best yield 2.71%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.010.490.3%2.71%2.99%322
$297.00Aug 28$7.440.470.6%2.52%3.14%--23
$296.00Aug 21$7.190.490.3%2.44%2.71%891.4K
$297.50Aug 28$7.170.470.8%2.43%3.21%--20
$298.00Aug 28$6.900.461.0%2.34%3.29%--24
$297.00Aug 21$6.630.470.6%2.25%2.86%51.4K
$296.00Aug 14$6.340.490.3%2.15%2.43%20207
$298.00Aug 21$6.090.451.0%2.06%3.02%21.6K
$300.00Aug 28$5.890.411.6%2.00%3.63%--37
$297.00Aug 14$5.780.460.6%1.96%2.57%33175

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 116,463
Total Puts 261,751
Put/Call Ratio 2.25
Net Difference -145,288

Prior's Put/Call Breakdown

Total Calls 123,275
Total Puts 154,521
Put/Call Ratio 1.25
Net Difference -31,246

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