Tour v412
IWM
iShares Russell 2000 ETF
$295.17 +1.37%
7/27 09:50

Option Volume

Detail
Current (07/27 9:50am) 329,393
Calls: 79,735 (24%)
Puts: 249,658 (76%)
Prior (07/24) 139,746
Calls: 55,313 (40%)
Puts: 84,433 (60%)
Current vs Prior +135.71%
Calls: +44.15% (Calls)
Puts: +195.69% (Puts)
Prior 7-Day Total 1,899,812
Calls: 618,637 (33%)
Puts: 1,281,175 (67%)
Prior 7-Day Average 474,953
Calls: 88,376 (33%)
Puts: 183,025 (67%)
Current vs Prior 7-Day Avg -30.65%
Calls: -9.78%
Puts: +36.41%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/27 9:50am) $35.97M
Calls: $10.85M (30%)
Puts: $25.13M (70%)
Prior (07/24) $14.00M
Calls: $4.99M (36%)
Puts: $9.00M (64%)
Current vs Prior +156.99%
Calls: +117.18%
Puts: +179.07%
Prior 7-Day Total $212.28M
Calls: $44.12M (21%)
Puts: $168.16M (79%)
Prior 7-Day Average $53.07M
Calls: $6.30M (21%)
Puts: $24.02M (79%)
Current vs Prior 7-Day Avg -32.22%
Calls: +72.07%
Puts: +4.59%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 9:50am) 3.13
Prior (07/24) 1.53
Current vs Prior +105.12%
Prior 7-Day Average 1.98
Current vs Prior 7-Day Avg +58.49%
Sentiment BEARISH

Open Interest

Detail
Current (07/27 9:50am) 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 11,323,813
Calls: 2,409,880 (21%)
Puts: 8,913,933 (79%)
Prior 7-Day Average 2,830,953
Calls: 602,470 (21%)
Puts: 2,228,483 (79%)
Current vs Prior 7-Day Avg -0.78%
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 0.72% | 1.08%0.72% | 1.62%2.22% | 3.09%4.42% | 6.36%
Prior 1.16% | 1.50%0.38% | 1.16%0.38% | 2.50%4.71% | 6.62%
Current vs Prior -38.31% | -28.16%+88.41% | +38.80%+481.24% | +23.57%-6.10% | -4.06%
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 -38.31% | -28.16%+88.41% | +38.80%+481.24% | +23.57%-6.10% | -4.06%
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 -38.31% | -28.16%-37.20% | -16.57%-11.87% | -9.40%-6.30% | -4.16%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.95% | 1.55%
Calls: 2.30% | 1.39%
Puts: 1.60% | 1.71%
Prior 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs Prior -76.62% | -69.43%
Prior 7-Day Avg 8.34% | 5.07%
Calls: 6.67% | 5.85%
Puts: 10.00% | 4.29%
Current vs 7-Day Avg -76.62% | -69.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($25.13M). Massive premium surge with dollar volume up 157% vs prior. Unusually high activity with volume up 136% 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 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
09:50BEARISHBEARISHBEARISH
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 822 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 755.3255.68$55.500.6%--1.0010
$240.00Aug 2155.7656.14$55.950.7%--1.002.8K
$240.00Jul 3155.1155.49$55.300.7%--1.0058
$245.00Aug 750.3450.70$50.520.7%--1.0052
$245.00Jul 3150.1250.49$50.310.7%21.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2854.7255.03$54.880.6%101.00--
$298.00Aug 217.187.25$7.221.0%--0.561.1K
$295.00Jul 292.042.06$2.051.0%2140.49495
$297.00Jul 293.043.07$3.061.0%180.6468
$315.00Jul 2719.7319.95$19.841.1%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 266 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 290.050.06$0.0616.7%280.03129
$330.00Aug 280.050.06$0.0616.7%--0.01225
$300.00Jul 280.060.07$0.0714.3%2500.052.6K
$308.00Jul 310.060.07$0.0714.3%--0.03601
$314.00Aug 70.070.08$0.0812.5%270.02396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 280.050.06$0.0616.7%1900.032.5K
$277.00Jul 290.050.06$0.0616.7%--0.02250
$266.00Jul 310.050.06$0.0616.7%--0.011.6K
$291.00Jul 270.060.07$0.0714.3%4.4K0.063.3K
$279.00Jul 290.060.07$0.0714.3%80.02715

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 2715.0415.27$15.161.5%21.0014
$281.00Jul 2714.0414.28$14.161.7%--1.0051
$282.00Jul 2713.0413.26$13.151.7%--1.0063
$283.00Jul 2712.0412.26$12.151.8%--1.0011
$284.00Jul 2711.0411.28$11.162.2%2401.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 2854.7255.03$54.880.6%101.00--
$310.00Jul 2714.7314.96$14.851.5%31.00--
$315.00Jul 2719.7319.95$19.841.1%21.00--
$305.00Jul 289.729.90$9.811.8%301.00--
$304.00Jul 288.729.01$8.873.3%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 712 active (total vol 329.2K, top 32.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 270.860.88$0.872.3%19.2K0.535.6K
$296.00Jul 270.400.41$0.412.4%15.2K0.333.1K
$297.00Jul 270.140.15$0.156.7%5.9K0.152.2K
$294.00Jul 271.521.55$1.541.9%5.0K0.712.3K
$301.00Aug 213.603.65$3.631.4%3.2K0.362.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Aug 212.182.23$2.212.3%32.0K0.2131.8K
$283.00Jul 310.450.47$0.464.3%28.1K0.1052.0K
$277.00Aug 211.621.67$1.653.0%28.0K0.1632.9K
$287.00Jul 310.870.91$0.894.5%20.2K0.183.8K
$292.00Jul 270.110.12$0.128.3%14.8K0.092.0K

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 114.9%, max 523.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 27Sep 4103.7%17.0%510.8%1315
$315.00Jul 27Sep 485.3%17.5%386.6%--41
$310.00Jul 27Sep 466.2%18.3%260.9%2147
$309.00Jul 27Sep 462.3%18.5%236.1%--58
$308.00Jul 27Sep 458.3%18.7%211.1%1433
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28202.1%32.4%523.5%--86
$267.00Jul 27Sep 4127.2%26.5%380.3%--32
$268.00Jul 27Sep 4122.8%26.3%367.8%16200
$269.00Jul 27Sep 4118.5%26.0%356.5%--36
$270.00Jul 27Sep 4114.1%25.7%344.9%2162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 453 found (best R:R 57.82, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$326.00$336.00Sep 4$0.17$9.83$0.1757.82$326.17
$308.00$314.00Aug 6$0.18$5.82$0.1832.33$308.18
$320.00$325.00Aug 28$0.18$4.82$0.1826.78$320.18
$321.00$326.00Sep 4$0.25$4.75$0.2519.00$321.25
$306.00$310.00Aug 5$0.23$3.77$0.2316.39$306.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Aug 14$0.12$4.88$0.1240.67$264.88
$260.00$255.00Aug 21$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 28$0.13$4.87$0.1337.46$254.87
$278.00$265.00Aug 6$0.40$12.60$0.4031.50$277.60
$260.00$255.00Aug 28$0.18$4.82$0.1826.78$259.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 597 found (best R:R 49.00, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$245.00Aug 28$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 21$4.86$4.86$0.1434.71$259.86
$278.00$282.00Jul 30$3.88$3.88$0.1232.33$281.88
$245.00$260.00Aug 28$14.54$14.54$0.4631.61$259.54
$260.00$270.00Aug 14$9.66$9.66$0.3428.41$269.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.61$8.61$0.3922.08$311.39
$305.00$302.00Jul 30$2.82$2.82$0.1815.67$302.18
$303.00$302.00Jul 31$0.86$0.86$0.146.14$302.14
$301.00$300.00Jul 29$0.85$0.85$0.155.67$300.15
$305.00$304.00Aug 7$0.85$0.85$0.155.67$304.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 27Jul 28$0.0649.0%29.3%
$300.00Jul 27Jul 28$0.0624.8%17.1%
$286.00Jul 27Jul 28$0.0744.6%28.2%
$287.00Jul 27Jul 28$0.0940.2%27.1%
$307.50Aug 4Aug 6$0.1116.5%16.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 31Aug 7$0.0562.2%45.4%
$268.00Jul 27Jul 31$0.06122.8%41.0%
$287.00Jul 27Jul 28$0.0740.2%27.1%
$299.00Jul 27Jul 28$0.0823.7%17.0%
$288.00Jul 27Jul 28$0.0941.0%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 0.54% of stock, avg 4.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 27$0.87$0.71$1.58$293.42$296.580.54%
$296.00Jul 27$0.41$1.25$1.66$294.34$297.660.56%
$294.00Jul 27$1.54$0.39$1.93$292.07$295.930.65%
$297.00Jul 27$0.15$1.99$2.14$294.86$299.140.73%
$293.00Jul 27$2.36$0.21$2.57$290.43$295.570.87%
$296.00Jul 28$0.92$1.75$2.67$293.33$298.670.90%
$295.00Jul 28$1.44$1.26$2.70$292.30$297.700.91%
$297.00Jul 28$0.54$2.38$2.92$294.08$299.920.99%
$298.00Jul 27$0.05$2.90$2.95$295.05$300.951.00%
$294.00Jul 28$2.05$0.90$2.95$291.05$296.951.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 355 found (cheapest 0.04% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$291.00Jul 27$0.05$0.07$0.12$290.88$298.12
$298.00$292.00Jul 27$0.05$0.12$0.17$291.83$298.17
$297.00$291.00Jul 27$0.15$0.07$0.22$290.78$297.22
$297.00$292.00Jul 27$0.15$0.12$0.27$291.73$297.27
$298.00$293.00Jul 27$0.05$0.21$0.26$292.74$298.26
$297.00$293.00Jul 27$0.15$0.21$0.36$292.64$297.36
$300.00$291.00Jul 28$0.07$0.31$0.38$290.62$300.38
$298.00$294.00Jul 27$0.05$0.39$0.44$293.56$298.44
$296.00$291.00Jul 27$0.41$0.07$0.48$290.52$296.48
$299.00$291.00Jul 28$0.15$0.31$0.46$290.54$299.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 475 found (best R:R 22.81, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.79$0.2122.81$255.21$269.79
255/260270/275Aug 21$4.69$0.3115.13$255.31$274.69
250/255260/273Aug 28$12.18$0.8214.85$242.82$272.18
260/265270/280Aug 14$9.27$0.7312.70$255.73$279.27
265/268270/280Aug 14$9.26$0.7412.51$258.74$279.26
276/277278/280Aug 28$1.82$0.1810.11$275.18$279.82
285/286290/291Aug 3$0.90$0.109.00$285.10$290.90
287/288291/292Aug 4$0.90$0.109.00$287.10$291.90
285/286290/291Aug 5$0.90$0.109.00$285.10$290.90
289/290292/293Aug 5$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$265.00$270.00$275.00Aug 21$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.11$4.8944.45
$290.00$291.00$292.00Jul 29$0.05$0.9519.00
$294.00$295.00$296.00Aug 3$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. 381 found (best net $--, 367 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.00$290.001:2Aug 6-$0.98$7.02
$310.00$316.001:2Jul 28-$0.01$5.99
$320.00$325.001:2Aug 7$0.00$5.00
$330.00$335.001:2Aug 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$0.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 2.37%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$296.00Aug 28$7.000.490.3%2.37%2.65%17052
$298.00Sep 4$6.750.461.0%2.29%3.25%1169
$297.00Aug 28$6.430.470.6%2.18%2.80%2881
$299.00Sep 4$6.220.441.3%2.11%3.40%41
$297.50Aug 28$6.170.460.8%2.09%2.88%--34
$296.00Aug 21$6.130.490.3%2.08%2.36%1482.7K
$298.00Aug 28$5.890.451.0%2.00%2.95%7422
$300.00Sep 4$5.720.421.6%1.94%3.57%220
$297.00Aug 21$5.550.470.6%1.88%2.50%261.9K
$299.00Aug 28$5.380.431.3%1.82%3.12%275

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 79,735
Total Puts 249,658
Put/Call Ratio 3.13
Net Difference -169,923

Prior's Put/Call Breakdown

Total Calls 55,313
Total Puts 84,433
Put/Call Ratio 1.53
Net Difference -29,120

Prior 7-Day Put/Call Summary

Total Calls 618,637
Total Puts 1,281,175
Average Put/Call Ratio 1.98
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