Tour v411
IWM
iShares Russell 2000 ETF
$294.77 +1.24%
7/27 09:45

Option Volume

Detail
Current (07/27 9:45am) 275,942
Calls: 66,835 (24%)
Puts: 209,107 (76%)
Prior (07/24) 94,049
Calls: 42,694 (45%)
Puts: 51,355 (55%)
Current vs Prior +193.40%
Calls: +56.54% (Calls)
Puts: +307.18% (Puts)
Prior 7-Day Total 1,623,870
Calls: 551,802 (34%)
Puts: 1,072,068 (66%)
Prior 7-Day Average 541,290
Calls: 78,828 (34%)
Puts: 153,152 (66%)
Current vs Prior 7-Day Avg -49.02%
Calls: -15.22%
Puts: +36.54%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/27 9:45am) $29.77M
Calls: $8.22M (28%)
Puts: $21.55M (72%)
Prior (07/24) $8.34M
Calls: $3.98M (48%)
Puts: $4.36M (52%)
Current vs Prior +257.14%
Calls: +106.56%
Puts: +394.63%
Prior 7-Day Total $182.51M
Calls: $35.90M (20%)
Puts: $146.61M (80%)
Prior 7-Day Average $60.84M
Calls: $5.13M (20%)
Puts: $20.94M (80%)
Current vs Prior 7-Day Avg -51.06%
Calls: +60.24%
Puts: +2.92%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 9:45am) 3.13
Prior (07/24) 1.20
Current vs Prior +160.11%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg +96.63%
Sentiment BEARISH

Open Interest

Detail
Current (07/27 9:45am) 2,808,902
Calls: 582,980 (21%)
Puts: 2,225,922 (79%)
Prior (07/24) 2,897,107
Calls: 660,940 (23%)
Puts: 2,236,167 (77%)
Current vs Prior -3.04%
Prior 7-Day Total 8,514,911
Calls: 1,826,900 (21%)
Puts: 6,688,011 (79%)
Prior 7-Day Average 2,838,303
Calls: 608,966 (21%)
Puts: 2,229,337 (79%)
Current vs Prior 7-Day Avg -1.04%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/27) | Next (07/28)Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.74% | 1.11%0.74% | 1.63%2.24% | 3.12%4.46% | 6.39%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -36.77% | -26.03%+93.13% | +39.86%+486.46% | +24.69%-5.40% | -3.58%
Prior 7-Day Avg 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs 7-Day Avg -36.77% | -26.03%+93.13% | +39.86%+486.46% | +24.69%-5.40% | -3.58%
Prior 7-Day Eod 1.16% | 1.50%1.14% | 1.94%2.51% | 3.41%4.72% | 6.63%
Current vs 7-Day Eod -36.77% | -26.03%-35.63% | -15.93%-11.07% | -8.58%-5.60% | -3.68%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.34% | 1.51%
Calls: 1.57% | 1.63%
Puts: 1.11% | 1.39%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -83.93% | -70.22%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -83.93% | -70.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($21.55M). Massive premium surge with dollar volume up 257% vs prior. Unusually high activity with volume up 193% vs prior - elevated interest. Extreme bearish P/C ratio of 3.13 - 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 BEARISH
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
09:45BEARISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 776 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 3149.8150.11$49.960.6%--1.0016
$240.00Jul 3154.7255.10$54.910.7%--1.0058
$240.00Aug 2155.3855.77$55.580.7%--1.002.8K
$240.00Aug 754.9255.31$55.120.7%--0.9910
$303.00Aug 212.652.67$2.660.8%600.305.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2855.0455.38$55.210.6%101.00--
$315.00Jul 2720.1120.29$20.200.9%21.00--
$296.00Aug 216.426.48$6.450.9%130.521.9K
$293.00Aug 215.235.28$5.261.0%170.443.7K
$294.00Aug 215.605.66$5.631.1%30.473.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 231 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Jul 270.090.10$0.1010.0%4.8K0.122.2K
$299.00Jul 280.100.11$0.119.1%1460.08702
$306.00Jul 310.100.12$0.1118.2%630.041.1K
$312.00Aug 70.100.12$0.1118.2%40.03463
$302.00Jul 290.110.12$0.128.3%30.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Jul 290.050.06$0.0616.7%10.02758
$279.00Jul 290.060.07$0.0714.3%80.02715
$291.00Jul 270.070.08$0.0812.5%4.2K0.073.3K
$280.00Jul 290.070.08$0.0812.5%220.033.1K
$281.00Jul 290.090.10$0.1010.0%10.03202

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 1445.2445.63$45.440.9%--1.0049
$255.00Aug 1440.2940.70$40.501.0%--1.0011
$240.00Aug 2155.3855.77$55.580.7%--1.002.8K
$245.00Aug 2150.4250.84$50.630.8%--1.00571
$250.00Aug 2145.5045.92$45.710.9%--1.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 274.124.33$4.225.0%31.0010
$300.00Jul 275.125.32$5.223.8%81.0021
$301.00Jul 276.116.33$6.223.5%--1.0010
$302.00Jul 277.117.32$7.222.9%21.00--
$310.00Jul 2715.1115.32$15.221.4%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 668 active (total vol 275.8K, top 28.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.660.67$0.671.5%15.8K0.475.6K
$296.00Jul 270.280.29$0.293.4%12.7K0.273.1K
$297.00Jul 270.090.10$0.1010.0%4.8K0.122.2K
$294.00Jul 271.261.28$1.271.6%4.7K0.662.3K
$301.00Aug 213.423.48$3.451.7%3.1K0.352.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 310.430.46$0.456.7%28.1K0.1052.0K
$281.00Aug 212.202.26$2.232.7%28.0K0.2131.8K
$277.00Aug 211.621.69$1.664.2%28.0K0.1632.9K
$287.00Jul 310.860.91$0.895.6%20.2K0.183.8K
$292.00Jul 270.140.15$0.156.7%13.3K0.122.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 114.5%, max 520.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4104.3%17.1%508.7%1315
$315.00Jul 27Sep 486.0%17.5%391.9%--41
$310.00Jul 27Sep 467.0%18.2%267.2%1147
$309.00Jul 27Sep 463.1%18.4%242.6%--58
$308.00Jul 27Sep 459.2%18.7%217.1%--433
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28199.7%32.2%520.9%--86
$267.00Jul 27Sep 4125.2%26.1%378.9%--32
$268.00Jul 27Sep 4120.8%25.9%366.7%1200
$269.00Jul 27Sep 4116.5%25.6%354.8%--36
$270.00Jul 27Sep 4112.2%25.4%341.8%1162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 40.67, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$321.00$336.00Sep 4$0.42$14.58$0.4234.71$321.42
$308.00$314.00Aug 6$0.17$5.83$0.1734.29$308.17
$320.00$325.00Aug 28$0.17$4.83$0.1728.41$320.17
$306.00$310.00Aug 5$0.21$3.79$0.2118.05$306.21
$315.00$320.00Aug 28$0.38$4.62$0.3812.16$315.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Aug 14$0.12$4.88$0.1240.67$264.88
$255.00$250.00Aug 28$0.12$4.88$0.1240.67$254.88
$260.00$255.00Aug 21$0.13$4.87$0.1337.46$259.87
$278.00$265.00Aug 6$0.39$12.61$0.3932.33$277.61
$268.00$265.00Aug 14$0.11$2.89$0.1126.27$267.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 593 found (best R:R 49.00, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$260.00Aug 14$4.90$4.90$0.1049.00$259.90
$250.00$255.00Aug 21$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 21$4.87$4.87$0.1337.46$259.87
$245.00$260.00Aug 28$14.50$14.50$0.5029.00$259.50
$260.00$270.00Aug 14$9.62$9.62$0.3825.32$269.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.66$8.66$0.3425.47$311.34
$305.00$302.00Jul 30$2.85$2.85$0.1519.00$302.15
$301.00$300.00Jul 29$0.89$0.89$0.118.09$300.11
$303.00$302.00Jul 31$0.89$0.89$0.118.09$302.11
$311.00$310.00Aug 21$0.89$0.89$0.118.09$310.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 27Jul 28$0.0647.4%29.1%
$286.00Jul 27Jul 28$0.0643.0%27.5%
$299.00Jul 27Jul 28$0.0925.1%17.2%
$279.00Jul 28Jul 29$0.0938.3%34.8%
$287.00Jul 27Jul 28$0.1044.2%26.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Jul 28Jul 29$0.0519.9%19.8%
$287.00Jul 27Jul 28$0.0644.2%26.3%
$302.00Jul 27Jul 29$0.0634.7%19.4%
$245.00Jul 31Aug 7$0.0659.6%45.1%
$288.00Jul 27Jul 28$0.1039.2%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.53% of stock, avg 4.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 27$0.67$0.90$1.57$293.43$296.570.53%
$294.00Jul 27$1.27$0.50$1.77$292.23$295.770.60%
$296.00Jul 27$0.29$1.51$1.80$294.20$297.800.61%
$293.00Jul 27$2.04$0.27$2.31$290.69$295.310.78%
$297.00Jul 27$0.10$2.30$2.40$294.60$299.400.81%
$295.00Jul 28$1.23$1.44$2.67$292.33$297.670.91%
$296.00Jul 28$0.77$1.98$2.75$293.25$298.750.93%
$294.00Jul 28$1.84$1.04$2.88$291.12$296.880.98%
$297.00Jul 28$0.44$2.60$3.04$293.96$300.041.03%
$292.00Jul 27$2.95$0.15$3.10$288.90$295.101.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.06% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$291.00Jul 27$0.10$0.08$0.18$290.82$297.18
$297.00$292.00Jul 27$0.10$0.15$0.25$291.75$297.25
$299.00$290.00Jul 28$0.11$0.25$0.36$289.64$299.36
$296.00$291.00Jul 27$0.29$0.08$0.37$290.63$296.37
$297.00$293.00Jul 27$0.10$0.27$0.37$292.63$297.37
$296.00$292.00Jul 27$0.29$0.15$0.44$291.56$296.44
$298.00$290.00Jul 28$0.23$0.25$0.48$289.52$298.48
$299.00$291.00Jul 28$0.11$0.36$0.47$290.53$299.47
$296.00$293.00Jul 27$0.29$0.27$0.56$292.44$296.56
$297.00$294.00Jul 27$0.10$0.50$0.60$293.40$297.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 478 found (best R:R 28.41, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
255/260270/275Aug 21$4.68$0.3214.62$255.32$274.68
250/255260/273Aug 28$12.12$0.8813.77$242.88$272.12
260/265270/280Aug 14$9.25$0.7512.33$255.75$279.25
265/268270/280Aug 14$9.24$0.7612.16$258.76$279.24
273/274275/277Aug 21$1.84$0.1611.50$272.16$276.84
271/272273/277Aug 28$3.66$0.3410.76$268.34$276.66
275/276277/280Aug 21$2.72$0.289.71$273.28$279.72
273/274277/280Aug 21$2.71$0.299.34$271.29$279.71
289/290293/294Aug 5$0.90$0.109.00$289.10$293.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$265.00$270.00$275.00Aug 21$0.15$4.8532.33
$270.00$272.00$274.00Aug 7$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
$293.00$295.00$297.00Sep 4$0.09$1.9121.22
$291.00$292.00$293.00Jul 27$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 380 found (best net $--, 366 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$290.001:2Aug 6-$0.75$7.25
$310.00$316.001:2Jul 28-$0.01$5.99
$320.00$325.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$262.00$240.001:2Jul 30$0.00$22.00
$260.00$240.001:2Jul 29-$0.01$19.99
$267.00$250.001:2Jul 27-$0.01$16.99
$260.00$250.001:2Jul 28-$0.01$9.99
$269.00$261.001:2Aug 4-$0.01$7.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 2.49%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.350.500.1%2.49%2.57%675
$296.00Aug 28$6.760.480.4%2.29%2.71%16752
$298.00Sep 4$6.540.451.1%2.22%3.31%--169
$295.00Aug 21$6.470.500.1%2.19%2.27%10825.7K
$297.00Aug 28$6.210.460.8%2.11%2.86%2881
$297.50Aug 28$5.940.450.9%2.02%2.94%--34
$296.00Aug 21$5.890.480.4%2.00%2.42%22.7K
$298.00Aug 28$5.680.441.1%1.93%3.02%2422
$300.00Sep 4$5.530.411.8%1.88%3.65%120
$295.00Aug 14$5.500.500.1%1.87%1.94%8407

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 66,835
Total Puts 209,107
Put/Call Ratio 3.13
Net Difference -142,272

Prior's Put/Call Breakdown

Total Calls 42,694
Total Puts 51,355
Put/Call Ratio 1.20
Net Difference -8,661

Prior 7-Day Put/Call Summary

Total Calls 551,802
Total Puts 1,072,068
Average Put/Call Ratio 1.59
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