Tour v344
IWM
iShares Russell 2000 ETF
$295.40 -0.06%
7/17 10:15

Option Volume

Detail
Current (07/17 10:15am) 466,718
Calls: 149,883 (32%)
Puts: 316,835 (68%)
Prior (07/16) 373,783
Calls: 173,549 (46%)
Puts: 200,234 (54%)
Current vs Prior +24.86%
Calls: -13.64% (Calls)
Puts: +58.23% (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 -68.85%
Calls: -74.81%
Puts: -64.93%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 10:15am) $66.94M
Calls: $24.32M (36%)
Puts: $42.62M (64%)
Prior (07/16) $31.64M
Calls: $21.38M (68%)
Puts: $10.27M (32%)
Current vs Prior +111.53%
Calls: +13.74%
Puts: +315.13%
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 -43.24%
Calls: -29.65%
Puts: -48.88%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:15am) 2.11
Prior (07/16) 1.15
Current vs Prior +83.22%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +36.58%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 10:15am) 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 0.82% | 1.32%0.82% | 1.32%0.82% | 2.23%0.82% | 5.04%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -18.40% | -0.70%-18.41% | -0.70%-18.41% | +4.35%+140.74% | +1.91%
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 -20.09% | -1.66%+29.85% | -2.83%-36.83% | -8.80%-39.24% | -11.37%
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 -18.40% | -0.70%-18.41% | -0.70%-18.41% | +4.35%+140.74% | +1.91%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.87% | 1.79%
Calls: 2.56% | 2.07%
Puts: 3.17% | 1.52%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -4.65% | -36.07%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg +14.80% | -41.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($42.62M). Massive premium surge with dollar volume up 112% vs prior. Extreme bearish P/C ratio of 2.11 - heavy put buying. P/C ratio rising 83% - 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 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
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
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 958 of results (avg 2.5%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3155.6955.80$55.750.2%--1.0058
$237.00Jul 1758.3358.45$58.390.2%--1.0030
$238.00Jul 1757.3357.45$57.390.2%--1.0080
$240.00Aug 2156.3556.47$56.410.2%--1.002.8K
$239.00Jul 1756.3356.45$56.390.2%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Aug 2126.5526.69$26.620.5%20.95--
$320.00Aug 2124.5824.73$24.660.6%--0.9351
$315.00Aug 2119.8519.99$19.920.7%--0.88331
$315.00Aug 1419.6719.82$19.750.8%--0.9127
$298.00Aug 217.867.92$7.890.8%1300.541.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 276 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 170.070.08$0.0812.5%2.7K0.076.1K
$303.00Jul 210.090.10$0.1010.0%80.05155
$307.00Jul 240.100.12$0.1118.2%110.04714
$314.00Jul 310.100.12$0.1118.2%--0.03363
$304.00Jul 220.110.12$0.128.3%10.05129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 210.050.06$0.0616.7%10.02752
$275.00Jul 220.050.06$0.0616.7%20.02153
$266.00Jul 240.050.06$0.0616.7%--0.01729
$290.00Jul 170.060.07$0.0714.3%27.3K0.05128.6K
$284.00Jul 200.060.07$0.0714.3%860.03433

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 417 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.00Jul 1758.3358.45$58.390.2%--1.0030
$238.00Jul 1757.3357.45$57.390.2%--1.0080
$239.00Jul 1756.3356.45$56.390.2%--1.0021
$240.00Jul 1755.3355.45$55.390.2%--1.0068
$241.00Jul 1754.3354.45$54.390.2%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Jul 1713.5513.67$13.610.9%21.001
$310.00Jul 1714.5514.67$14.610.8%281.002
$306.00Jul 1710.5510.67$10.611.1%--1.0023
$303.00Jul 177.567.67$7.621.4%20.9970
$304.00Jul 178.568.67$8.621.3%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 821 active (total vol 461.8K, top 44.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 171.151.18$1.172.6%29.9K0.5724.4K
$296.00Jul 170.640.66$0.653.1%23.2K0.418.3K
$294.00Jul 171.841.90$1.873.2%13.6K0.722.3K
$297.00Jul 170.320.34$0.336.1%13.1K0.259.9K
$293.00Jul 172.652.72$2.692.6%10.7K0.821.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Aug 212.262.32$2.292.6%44.1K0.19176
$281.00Aug 212.742.80$2.772.2%28.0K0.2341.7K
$290.00Jul 170.060.07$0.0714.3%27.3K0.05128.6K
$283.00Jul 311.311.35$1.333.0%24.0K0.17413
$292.00Jul 170.180.19$0.195.3%18.1K0.1213.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 276.8%, max 1013.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21210.3%18.9%1013.0%--4.6K
$345.00Jul 17Aug 21194.0%18.1%973.4%--3.7K
$340.00Jul 17Aug 21177.3%17.0%941.3%--1.6K
$335.00Jul 17Aug 28160.2%16.9%847.6%--1.1K
$330.00Jul 17Aug 28142.7%16.9%742.1%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28257.6%33.0%679.8%124.0K
$245.00Jul 17Aug 28233.9%31.5%642.1%--13.2K
$250.00Jul 17Aug 28210.5%30.0%601.8%421.4K
$255.00Jul 17Aug 28187.3%28.6%555.3%254.7K
$260.00Jul 17Aug 28164.5%27.2%503.9%348.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 229.00, avg 4.62)

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$0.14$4.86$0.1434.71$320.14
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
$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$0.32$30.68$0.3295.88$270.68
$255.00$250.00Aug 21$0.13$4.87$0.1337.46$254.87
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 99.00, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$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$4.74$4.74$0.2618.23$315.26
$304.00$302.00Jul 22$1.85$1.85$0.1512.33$302.15
$304.00$303.00Jul 24$0.89$0.89$0.118.09$303.11
$303.00$302.00Jul 23$0.88$0.88$0.127.33$302.12
$308.00$306.00Jul 31$1.76$1.76$0.247.33$306.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Jul 17Jul 20$0.0633.4%13.8%
$284.00Jul 17Jul 20$0.0856.6%21.8%
$301.00Jul 17Jul 20$0.1133.4%13.9%
$276.00Jul 17Jul 22$0.1392.5%27.3%
$283.00Jul 17Jul 21$0.1561.1%22.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0522.9%22.6%
$284.00Jul 17Jul 20$0.0656.6%21.8%
$304.00Jul 17Jul 22$0.0742.2%14.8%
$306.00Jul 17Jul 24$0.0750.8%15.6%
$285.00Jul 17Jul 20$0.0852.0%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.65% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Jul 17$0.65$1.26$1.91$294.09$297.910.65%
$295.00Jul 17$1.17$0.77$1.94$293.06$296.940.66%
$297.00Jul 17$0.33$1.94$2.27$294.73$299.270.77%
$294.00Jul 17$1.87$0.48$2.35$291.65$296.350.80%
$298.00Jul 17$0.16$2.77$2.93$295.07$300.930.99%
$293.00Jul 17$2.69$0.30$2.99$290.01$295.991.01%
$296.00Jul 20$1.39$1.98$3.37$292.63$299.371.14%
$295.00Jul 20$1.93$1.52$3.45$291.55$298.451.17%
$297.00Jul 20$0.95$2.54$3.49$293.51$300.491.18%
$294.00Jul 20$2.57$1.15$3.72$290.28$297.721.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.07% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$291.00Jul 17$0.08$0.12$0.20$290.80$299.20
$298.00$291.00Jul 17$0.16$0.12$0.28$290.72$298.28
$299.00$292.00Jul 17$0.08$0.19$0.27$291.73$299.27
$298.00$292.00Jul 17$0.16$0.19$0.35$291.65$298.35
$299.00$293.00Jul 17$0.08$0.30$0.38$292.62$299.38
$297.00$291.00Jul 17$0.33$0.12$0.45$290.55$297.45
$298.00$293.00Jul 17$0.16$0.30$0.46$292.54$298.46
$297.00$292.00Jul 17$0.33$0.19$0.52$291.48$297.52
$299.00$294.00Jul 17$0.08$0.48$0.56$293.44$299.56
$297.00$293.00Jul 17$0.33$0.30$0.63$292.37$297.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 525 found (best R:R 12.16, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
260/265270/281Aug 14$9.96$1.049.58$255.04$279.96
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
291/292293/294Jul 22$0.90$0.109.00$291.10$293.90
292/293294/295Jul 22$0.90$0.109.00$292.10$294.90
287/288291/292Jul 23$0.90$0.109.00$287.10$291.90
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
255/260270/281Aug 14$9.90$1.109.00$250.10$279.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 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
$240.00$250.00$260.00Aug 14$0.12$9.8882.33
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$255.00$260.00$265.00Aug 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

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, 369 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-$0.02$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. 203 found (best yield 2.73%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$8.070.500.2%2.73%2.94%322
$297.00Aug 28$7.500.480.5%2.54%3.08%--23
$296.00Aug 21$7.260.490.2%2.46%2.66%1041.4K
$297.50Aug 28$7.230.470.7%2.45%3.16%--20
$298.00Aug 28$6.960.460.9%2.36%3.24%--24
$297.00Aug 21$6.690.480.5%2.26%2.81%51.4K
$296.00Aug 14$6.400.490.2%2.17%2.37%22207
$298.00Aug 21$6.150.460.9%2.08%2.96%21.6K
$300.00Aug 28$5.940.421.6%2.01%3.57%--37
$297.00Aug 14$5.830.470.5%1.97%2.52%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 149,883
Total Puts 316,835
Put/Call Ratio 2.11
Net Difference -166,952

Prior's Put/Call Breakdown

Total Calls 173,549
Total Puts 200,234
Put/Call Ratio 1.15
Net Difference -26,685

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