Tour v452
IWM
iShares Russell 2000 ETF
$292.83 -0.18%
7/29 09:50

Option Volume

Detail
Current (07/29 9:50am) 101,475
Calls: 34,432 (34%)
Puts: 67,043 (66%)
Prior (07/28) 174,739
Calls: 52,119 (30%)
Puts: 122,620 (70%)
Current vs Prior -41.93%
Calls: -33.94% (Calls)
Puts: -45.32% (Puts)
Prior 7-Day Total 4,908,161
Calls: 1,608,161 (33%)
Puts: 3,300,000 (67%)
Prior 7-Day Average 818,026
Calls: 229,737 (33%)
Puts: 471,428 (67%)
Current vs Prior 7-Day Avg -87.60%
Calls: -85.01%
Puts: -85.78%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 9:50am) $10.46M
Calls: $4.19M (40%)
Puts: $6.27M (60%)
Prior (07/28) $16.83M
Calls: $4.56M (27%)
Puts: $12.27M (73%)
Current vs Prior -37.86%
Calls: -8.09%
Puts: -48.93%
Prior 7-Day Total $494.95M
Calls: $129.40M (26%)
Puts: $365.55M (74%)
Prior 7-Day Average $82.49M
Calls: $18.49M (26%)
Puts: $52.22M (74%)
Current vs Prior 7-Day Avg -87.32%
Calls: -77.32%
Puts: -88.00%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 9:50am) 1.95
Prior (07/28) 2.35
Current vs Prior -17.24%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg +2.63%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 9:50am) 2,791,043
Calls: 631,556 (23%)
Puts: 2,159,487 (77%)
Prior (07/28) 2,903,123
Calls: 607,391 (21%)
Puts: 2,295,732 (79%)
Current vs Prior -3.86%
Prior 7-Day Total 16,982,261
Calls: 3,745,979 (22%)
Puts: 13,236,282 (78%)
Prior 7-Day Average 2,830,376
Calls: 624,329 (22%)
Puts: 2,206,047 (78%)
Current vs Prior 7-Day Avg -1.39%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/29) | Next (07/30)Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.41% | 1.79%1.41% | 1.98%1.98% | 2.97%4.48% | 6.43%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior -3.11% | -0.57%-3.11% | -4.11%-4.11% | -1.52%+1.42% | +1.53%
Prior 7-Day Avg 1.22% | 1.63%0.73% | 1.61%1.52% | 2.86%4.57% | 6.48%
Current vs 7-Day Avg +14.86% | +9.59%+91.69% | +23.30%+30.34% | +3.65%-2.02% | -0.81%
Prior 7-Day Eod 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs 7-Day Eod -3.11% | -0.57%-3.11% | -4.11%-4.11% | -1.52%+1.42% | +1.53%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.20% | 2.04%
Calls: 1.33% | 2.84%
Puts: 1.07% | 1.24%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -43.40% | -17.41%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -73.66% | -40.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 1.95 - heavy put buying. Put-heavy open interest (2,159,487 puts vs 631,556 calls) suggests hedging or bearish positioning.

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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 914 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.7058.05$57.880.6%--1.0020
$235.00Aug 2158.3558.71$58.530.6%--1.00551
$240.00Jul 3152.7153.05$52.880.6%--1.0058
$240.00Aug 2153.4153.76$53.580.7%--1.002.8K
$240.00Aug 752.9153.27$53.090.7%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Jul 2924.1224.28$24.200.7%61.00--
$291.00Jul 291.071.08$1.080.9%1.8K0.354.0K
$291.00Aug 215.225.27$5.241.0%20.451.7K
$295.00Jul 293.003.03$3.011.0%1460.70692
$295.00Jul 313.793.83$3.811.0%330.6310.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 300 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 290.050.06$0.0616.7%1.5K0.043.0K
$302.00Jul 300.050.06$0.0616.7%150.031.1K
$304.00Jul 310.050.06$0.0616.7%40.032.6K
$317.50Aug 140.050.06$0.0616.7%--0.01504
$305.00Aug 30.060.07$0.0714.3%--0.03127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 290.050.06$0.0616.7%1700.036.6K
$276.00Jul 300.050.06$0.0616.7%--0.021.3K
$269.00Jul 310.050.06$0.0616.7%10.012.9K
$270.00Jul 310.050.06$0.0616.7%10.0113.5K
$271.00Jul 310.060.07$0.0714.3%420.02147

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 2912.7412.89$12.821.2%111.002
$281.00Jul 2911.7511.90$11.831.3%--1.00155
$250.00Aug 442.7943.14$42.970.8%--1.0040
$250.00Aug 1443.2643.62$43.440.8%--1.0051
$235.00Aug 2158.3558.71$58.530.6%--1.00551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 3111.1111.42$11.272.8%--1.0028
$305.00Jul 3112.1012.41$12.262.5%--1.0052
$317.00Jul 2924.1224.28$24.200.7%61.00--
$317.00Aug 1024.0324.39$24.211.5%20.99--
$316.00Aug 1023.0423.39$23.221.5%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 101.3K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.820.83$0.831.2%4.9K0.2913.4K
$298.00Jul 290.180.19$0.195.3%3.4K0.092.3K
$294.00Jul 291.201.22$1.211.7%3.3K0.383.8K
$293.00Jul 291.671.70$1.691.8%3.1K0.473.0K
$297.00Jul 290.320.33$0.333.0%2.4K0.153.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 290.180.19$0.195.3%12.6K0.098.4K
$275.00Jul 310.110.12$0.128.3%5.1K0.037.7K
$285.00Jul 310.680.70$0.692.9%5.1K0.1694.9K
$283.00Jul 310.460.48$0.474.3%5.0K0.1244.3K
$290.00Jul 290.780.80$0.792.5%4.4K0.285.3K

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 167.3%, max 586.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 29Sep 476.3%18.4%315.7%1997
$308.00Jul 29Sep 468.6%18.7%266.3%3125
$307.00Jul 29Sep 464.6%18.9%241.7%--357
$306.00Jul 29Aug 2860.7%18.6%226.0%--384
$335.00Jul 31Aug 2856.7%17.7%219.7%--1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 29Sep 4238.5%34.8%586.4%--473
$317.00Jul 29Aug 10102.6%17.9%472.0%8--
$260.00Jul 29Sep 4148.2%28.4%421.1%--51
$263.00Jul 29Sep 4135.0%27.6%389.6%--49
$265.00Jul 29Sep 4126.2%27.0%367.0%--162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 209.00, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$305.00$307.50Aug 6$0.11$2.39$0.1121.73$305.11
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
$306.00$310.00Aug 10$0.21$3.79$0.2118.05$306.21
$299.00$300.00Jul 30$0.10$0.90$0.109.00$299.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$261.00$240.00Aug 6$0.10$20.90$0.10209.00$260.90
$245.00$240.00Sep 4$0.10$4.90$0.1049.00$244.90
$269.00$260.00Aug 10$0.21$8.79$0.2141.86$268.79
$260.00$255.00Aug 21$0.15$4.85$0.1532.33$259.85
$255.00$250.00Aug 28$0.15$4.85$0.1532.33$254.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 656 found (best R:R 77.79, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.67$25.67$0.3377.79$275.67
$260.00$266.00Aug 7$5.90$5.90$0.1059.00$265.90
$250.00$260.00Aug 14$9.83$9.83$0.1757.82$259.83
$250.00$255.00Aug 21$4.89$4.89$0.1144.45$254.89
$255.00$260.00Aug 21$4.85$4.85$0.1532.33$259.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.82$8.82$0.1849.00$311.18
$304.00$300.00Jul 30$3.85$3.85$0.1525.67$300.15
$300.00$299.00Jul 30$0.90$0.90$0.109.00$299.10
$308.00$305.00Aug 14$2.68$2.68$0.328.37$305.32
$312.00$299.00Aug 10$11.59$11.59$1.418.22$300.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 4Aug 6$0.0517.9%17.5%
$301.00Jul 29Jul 30$0.0749.2%28.1%
$250.00Jul 31Aug 4$0.0873.1%46.5%
$300.00Jul 29Jul 30$0.1050.3%28.1%
$280.00Jul 29Jul 30$0.1473.2%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 31Aug 7$0.0674.1%47.6%
$277.00Jul 29Jul 30$0.0773.8%47.6%
$278.00Jul 29Jul 30$0.0778.4%46.8%
$279.00Jul 29Jul 30$0.0973.6%45.6%
$305.00Jul 31Aug 7$0.0924.5%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 1.22% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 29$1.69$1.87$3.56$289.44$296.561.22%
$294.00Jul 29$1.21$2.40$3.61$290.39$297.611.23%
$292.00Jul 29$2.25$1.43$3.68$288.32$295.681.26%
$295.00Jul 29$0.83$3.01$3.84$291.16$298.841.31%
$291.00Jul 29$2.89$1.08$3.97$287.03$294.971.36%
$296.00Jul 29$0.54$3.74$4.28$291.72$300.281.46%
$290.00Jul 29$3.59$0.79$4.38$285.62$294.381.50%
$294.00Jul 30$1.75$2.90$4.65$289.35$298.651.59%
$293.00Jul 30$2.26$2.42$4.68$288.32$297.681.60%
$295.00Jul 30$1.31$3.46$4.77$290.23$299.771.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.25% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$288.00Jul 29$0.33$0.40$0.73$287.27$297.73
$297.00$289.00Jul 29$0.33$0.56$0.89$288.11$297.89
$296.00$288.00Jul 29$0.54$0.40$0.94$287.06$296.94
$296.00$289.00Jul 29$0.54$0.56$1.10$287.90$297.10
$297.00$290.00Jul 29$0.33$0.79$1.12$288.88$298.12
$295.00$288.00Jul 29$0.83$0.40$1.23$286.77$296.23
$296.00$290.00Jul 29$0.54$0.79$1.33$288.67$297.33
$295.00$289.00Jul 29$0.83$0.56$1.39$287.61$296.39
$297.00$291.00Jul 29$0.33$1.08$1.41$289.59$298.41
$297.00$288.00Jul 30$0.64$0.85$1.49$286.51$298.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 644 found (best R:R 28.41, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.83$0.1728.41$255.17$269.83
265/270272/277Aug 28$4.77$0.2320.74$265.23$276.77
250/255260/272Aug 28$11.18$0.8213.63$243.82$271.18
285/287288/290Aug 11$1.86$0.1413.29$285.14$289.86
260/265272/277Aug 28$4.64$0.3612.89$260.36$276.64
277/280282/285Aug 10$2.77$0.2312.04$277.23$284.77
255/260270/275Aug 21$4.61$0.3911.82$255.39$274.61
265/268270/280Aug 14$9.15$0.8510.76$258.85$279.15
255/260272/277Aug 28$4.55$0.4510.11$255.45$276.55
288/289291/292Aug 3$0.90$0.109.00$288.10$291.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 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
$250.00$260.00$270.00Aug 14$0.26$9.7437.46
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$265.00$270.00$275.00Aug 21$0.22$4.7821.73
$283.00$285.00$287.00Jul 30$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.13$4.8737.46
$286.00$287.00$288.00Jul 29$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. 397 found (best net $-0.01, 378 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$315.001:2Aug 4$0.00$5.00
$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 14$0.00$5.00
$325.00$330.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$261.00$240.001:2Jul 30-$0.01$20.99
$260.00$240.001:2Jul 29-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$255.00$245.001:2Sep 4-$0.20$9.80
$269.00$260.001:2Aug 10$0.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 2.79%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.160.500.1%2.79%2.84%--24
$294.00Sep 4$7.580.490.4%2.59%2.99%220
$293.00Aug 28$7.310.500.1%2.50%2.55%2977
$295.00Sep 4$7.030.470.7%2.40%3.14%--32
$294.00Aug 28$6.740.480.4%2.30%2.70%1133
$296.00Sep 4$6.490.451.1%2.22%3.30%--11
$293.00Aug 21$6.440.500.1%2.20%2.26%281.3K
$295.00Aug 28$6.180.460.7%2.11%2.85%--147
$294.00Aug 21$5.860.480.4%2.00%2.40%901.2K
$296.00Aug 28$5.650.441.1%1.93%3.01%2187

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 34,432
Total Puts 67,043
Put/Call Ratio 1.95
Net Difference -32,611

Prior's Put/Call Breakdown

Total Calls 52,119
Total Puts 122,620
Put/Call Ratio 2.35
Net Difference -70,501

Prior 7-Day Put/Call Summary

Total Calls 1,608,161
Total Puts 3,300,000
Average Put/Call Ratio 1.90
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