Tour v436
IWM
iShares Russell 2000 ETF
$291.12 -0.61%
7/28 10:15

Option Volume

Detail
Current (07/28 10:15am) 360,482
Calls: 111,202 (31%)
Puts: 249,280 (69%)
Prior (07/27) 564,725
Calls: 123,957 (22%)
Puts: 440,768 (78%)
Current vs Prior -36.17%
Calls: -10.29% (Calls)
Puts: -43.44% (Puts)
Prior 7-Day Total 4,458,723
Calls: 1,362,221 (31%)
Puts: 3,096,502 (69%)
Prior 7-Day Average 636,960
Calls: 194,603 (31%)
Puts: 442,357 (69%)
Current vs Prior 7-Day Avg -43.41%
Calls: -42.86%
Puts: -43.65%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/28 10:15am) $37.61M
Calls: $8.14M (22%)
Puts: $29.47M (78%)
Prior (07/27) $82.08M
Calls: $10.83M (13%)
Puts: $71.25M (87%)
Current vs Prior -54.17%
Calls: -24.83%
Puts: -58.64%
Prior 7-Day Total $469.83M
Calls: $90.57M (19%)
Puts: $379.26M (81%)
Prior 7-Day Average $67.12M
Calls: $12.94M (19%)
Puts: $54.18M (81%)
Current vs Prior 7-Day Avg -43.96%
Calls: -37.08%
Puts: -45.60%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/28 10:15am) 2.24
Prior (07/27) 3.56
Current vs Prior -36.96%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg -6.11%
Sentiment BEARISH

Open Interest

Detail
Current (07/28 10:15am) 2,903,123
Calls: 607,391 (21%)
Puts: 2,295,732 (79%)
Prior (07/27) 2,808,902
Calls: 582,980 (21%)
Puts: 2,225,922 (79%)
Current vs Prior +3.35%
Prior 7-Day Total 20,221,624
Calls: 4,280,875 (21%)
Puts: 15,940,749 (79%)
Prior 7-Day Average 2,888,803
Calls: 611,553 (21%)
Puts: 2,277,249 (79%)
Current vs Prior 7-Day Avg +0.50%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/28) | Next (07/29)Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.81% | 1.54%1.54% | 2.18%2.18% | 3.15%4.53% | 6.46%
Prior 1.06% | 1.59%0.37% | 1.59%2.12% | 3.08%4.58% | 6.48%
Current vs Prior -23.73% | -3.26%+318.31% | +36.81%+3.05% | +2.40%-1.11% | -0.34%
Prior 7-Day Avg 1.11% | 1.55%0.38% | 1.38%1.25% | 2.79%4.65% | 6.55%
Current vs 7-Day Avg -27.36% | -0.45%+311.28% | +58.14%+74.65% | +12.98%-2.50% | -1.42%
Prior 7-Day Eod 1.06% | 1.59%0.37% | 1.59%2.12% | 3.08%4.58% | 6.48%
Current vs 7-Day Eod -23.73% | -3.26%+318.31% | +36.81%+3.05% | +2.40%-1.11% | -0.34%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.60% | 1.10%
Calls: 1.02% | 0.96%
Puts: 2.19% | 1.25%
Prior 3.21% | 2.69%
Calls: 3.28% | 3.44%
Puts: 3.15% | 1.95%
Current vs Prior -50.16% | -59.11%
Prior 7-Day Avg 5.78% | 3.88%
Calls: 4.97% | 4.64%
Puts: 6.58% | 3.12%
Current vs 7-Day Avg -72.29% | -71.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($29.47M) vs calls ($8.14M). Light premium activity with dollar volume down 54% vs prior. Extreme bearish P/C ratio of 2.24 - heavy put buying. P/C ratio dropping 37% - sentiment shifting bullish.

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
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 866 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Jul 2825.0625.20$25.130.6%381.00--
$267.00Jul 2824.0624.20$24.130.6%211.00--
$235.00Jul 3156.0656.40$56.230.6%--1.0020
$268.00Jul 2823.0623.20$23.130.6%301.00--
$269.00Jul 2822.0622.20$22.130.6%351.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$316.00Jul 2824.7924.94$24.870.6%221.00--
$315.00Jul 2823.7823.94$23.860.7%201.00--
$313.00Jul 2821.7821.94$21.860.7%11.00--
$312.00Jul 2820.7820.94$20.860.8%11.00--
$325.00Jul 2833.7634.05$33.910.9%261.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 290.050.06$0.0616.7%1070.031.2K
$310.00Aug 70.050.06$0.0616.7%360.02853
$315.00Aug 140.060.07$0.0714.3%20.028.6K
$294.00Jul 280.080.09$0.0911.1%19.8K0.093.1K
$298.00Jul 290.090.10$0.1010.0%2040.052.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 280.050.06$0.0616.7%2.6K0.042.8K
$266.00Jul 310.050.06$0.0616.7%--0.011.6K
$279.00Jul 290.060.07$0.0714.3%460.033.5K
$268.00Jul 310.060.07$0.0714.3%400.021.2K
$240.00Aug 70.060.07$0.0714.3%--0.01519

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2852.0052.48$52.240.9%--1.0010
$260.00Jul 2830.9531.20$31.080.8%151.00--
$261.00Jul 2829.9530.24$30.101.0%281.00--
$262.00Jul 2828.9529.24$29.101.0%291.00--
$235.00Jul 3156.0656.40$56.230.6%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 284.834.95$4.892.5%1091.00576
$297.00Jul 285.805.95$5.882.6%101.00202
$298.00Jul 286.826.95$6.891.9%31.0037
$299.00Jul 287.817.94$7.881.6%91.0017
$300.00Jul 288.808.94$8.871.6%91.006

Most actively traded options today. High liquidity = easy entry/exit. 734 active (total vol 360.5K, top 38.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 280.220.23$0.234.3%21.5K0.192.2K
$294.00Jul 280.080.09$0.0911.1%19.8K0.093.1K
$292.00Jul 280.500.52$0.513.9%17.0K0.35840
$295.00Jul 280.030.04$0.0425.0%12.8K0.043.6K
$296.00Jul 280.010.02$0.0250.0%3.9K0.021.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Jul 280.830.84$0.841.2%38.4K0.472.0K
$290.00Jul 280.470.48$0.482.1%28.8K0.314.2K
$289.00Jul 280.250.26$0.263.8%16.2K0.191.9K
$292.00Jul 281.351.38$1.372.2%16.0K0.662.1K
$285.00Jul 311.031.05$1.041.9%15.4K0.2288.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 130 strikes (avg 158.4%, max 651.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$321.00Jul 28Sep 4127.6%17.0%651.3%514
$320.00Jul 28Sep 4123.9%17.0%630.7%--43
$316.00Jul 28Sep 4108.9%17.2%531.4%--32
$313.00Jul 28Sep 497.3%17.6%454.1%164
$260.00Jul 28Aug 28147.3%28.9%409.7%1510
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 28Aug 21123.9%16.5%649.9%5255
$250.00Jul 28Aug 28193.6%32.3%500.0%1177
$260.00Jul 28Sep 4147.3%28.1%423.8%128
$266.00Jul 28Sep 4119.9%26.5%353.1%--127
$308.00Jul 28Aug 1477.6%17.2%350.7%212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 137.89, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$320.00Aug 28$0.20$4.80$0.2024.00$315.20
$301.00$310.00Aug 10$0.75$8.25$0.7511.00$301.75
$300.00$301.00Aug 3$0.10$0.90$0.109.00$300.10
$309.00$310.00Aug 21$0.10$0.90$0.109.00$309.10
$299.00$300.00Jul 31$0.11$0.89$0.118.09$299.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$240.00Aug 6$0.18$24.82$0.18137.89$264.82
$260.00$250.00Aug 10$0.12$9.88$0.1282.33$259.88
$260.00$255.00Aug 14$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 21$0.12$4.88$0.1240.67$254.88
$250.00$245.00Aug 28$0.12$4.88$0.1240.67$249.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 59.47, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.57$25.57$0.4359.47$275.57
$260.00$266.00Aug 7$5.88$5.88$0.1249.00$265.88
$250.00$260.00Aug 14$9.79$9.79$0.2146.62$259.79
$245.00$250.00Aug 21$4.89$4.89$0.1144.45$249.89
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$308.00$305.00Aug 14$2.77$2.77$0.2312.04$305.23
$302.00$300.00Aug 3$1.83$1.83$0.1710.76$300.17
$310.00$305.00Aug 21$4.51$4.51$0.499.20$305.49
$297.00$296.00Jul 29$0.88$0.88$0.127.33$296.12
$300.00$299.00Aug 3$0.88$0.88$0.127.33$299.12

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
$281.00Jul 28Jul 29$0.0851.5%35.7%
$250.00Jul 31Aug 4$0.0859.5%44.2%
$298.00Jul 28Jul 29$0.0935.3%24.6%
$297.00Jul 28Jul 29$0.1635.4%24.8%
$262.00Jul 28Jul 31$0.18138.1%46.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 29Jul 31$0.0555.3%41.3%
$279.00Jul 28Jul 29$0.0660.7%37.8%
$299.00Jul 28Jul 29$0.0739.7%24.7%
$280.00Jul 28Jul 29$0.0856.1%36.9%
$300.00Jul 28Jul 29$0.0844.1%25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.63% of stock, avg 4.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$291.00Jul 28$0.98$0.84$1.82$289.18$292.820.63%
$292.00Jul 28$0.51$1.37$1.88$290.12$293.880.65%
$290.00Jul 28$1.62$0.48$2.10$287.90$292.100.72%
$293.00Jul 28$0.23$2.11$2.34$290.66$295.340.80%
$289.00Jul 28$2.38$0.26$2.64$286.36$291.640.91%
$294.00Jul 28$0.09$2.97$3.06$290.94$297.061.05%
$288.00Jul 28$3.29$0.14$3.43$284.57$291.431.18%
$295.00Jul 28$0.04$3.91$3.95$291.05$298.951.36%
$292.00Jul 29$1.56$2.40$3.96$288.04$295.961.36%
$291.00Jul 29$2.09$1.92$4.01$286.99$295.011.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.06% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$294.00$287.00Jul 28$0.09$0.09$0.18$286.82$294.18
$294.00$288.00Jul 28$0.09$0.14$0.23$287.77$294.23
$293.00$287.00Jul 28$0.23$0.09$0.32$286.68$293.32
$294.00$289.00Jul 28$0.09$0.26$0.35$288.65$294.35
$293.00$288.00Jul 28$0.23$0.14$0.37$287.63$293.37
$293.00$289.00Jul 28$0.23$0.26$0.49$288.51$293.49
$294.00$290.00Jul 28$0.09$0.48$0.57$289.43$294.57
$292.00$287.00Jul 28$0.51$0.09$0.60$286.40$292.60
$292.00$288.00Jul 28$0.51$0.14$0.65$287.35$292.65
$293.00$290.00Jul 28$0.23$0.48$0.71$289.29$293.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 745 found (best R:R 19.83, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
265/270272/277Aug 28$4.71$0.2916.24$265.29$276.71
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
250/255260/272Aug 28$11.08$0.9212.04$243.92$271.08
245/250260/272Aug 28$11.03$0.9711.37$238.97$271.03
255/260270/275Aug 21$4.58$0.4210.90$255.42$274.58
260/265272/277Aug 28$4.56$0.4410.36$260.44$276.56
250/255270/275Aug 21$4.52$0.489.42$250.48$274.52
286/287288/289Jul 30$0.90$0.109.00$286.10$288.90
287/288289/290Jul 30$0.90$0.109.00$287.10$289.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$315.00$320.00$325.00Aug 28$0.11$4.8944.45
$250.00$260.00$270.00Aug 14$0.24$9.7640.67
$265.00$270.00$275.00Aug 21$0.18$4.8226.78
$287.00$288.00$289.00Jul 30$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$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$0.07$4.9370.43
$250.00$260.00$270.00Aug 10$0.18$9.8254.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 379 found (best net $--, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Aug 6-$0.01$5.99
$270.00$280.001:2Aug 14-$4.94$5.06
$310.00$315.001:2Aug 4$0.00$5.00
$330.00$335.001:2Aug 21$0.00$5.00
$325.00$330.001:2Aug 28$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
$256.00$245.001:2Sep 4-$0.20$10.80
$260.00$250.001:2Jul 28-$0.01$9.99
$260.00$250.001:2Aug 10-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 2.71%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$292.00Sep 4$7.890.490.3%2.71%3.01%1019
$293.00Sep 4$7.320.480.7%2.51%3.16%--17
$292.00Aug 28$7.050.490.3%2.42%2.72%--160
$292.50Aug 28$6.770.480.5%2.33%2.80%917
$294.00Sep 4$6.760.461.0%2.32%3.31%--15
$293.00Aug 28$6.490.470.7%2.23%2.88%2754
$295.00Sep 4$6.250.441.3%2.15%3.48%911
$292.00Aug 21$6.170.490.3%2.12%2.42%87358
$294.00Aug 28$5.940.451.0%2.04%3.03%7124
$296.00Sep 4$5.730.421.7%1.97%3.64%511

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 111,202
Total Puts 249,280
Put/Call Ratio 2.24
Net Difference -138,078

Prior's Put/Call Breakdown

Total Calls 123,957
Total Puts 440,768
Put/Call Ratio 3.56
Net Difference -316,811

Prior 7-Day Put/Call Summary

Total Calls 1,362,221
Total Puts 3,096,502
Average Put/Call Ratio 2.39
Ratio Trend Falling

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