Tour v452
IWM
iShares Russell 2000 ETF
$292.38 -0.34%
7/29 10:05

Option Volume

Detail
Current (07/29 10:05am) 173,416
Calls: 59,075 (34%)
Puts: 114,341 (66%)
Prior (07/28) 307,344
Calls: 86,977 (28%)
Puts: 220,367 (72%)
Current vs Prior -43.58%
Calls: -32.08% (Calls)
Puts: -48.11% (Puts)
Prior 7-Day Total 5,186,798
Calls: 1,693,399 (33%)
Puts: 3,493,399 (67%)
Prior 7-Day Average 740,971
Calls: 241,914 (33%)
Puts: 499,057 (67%)
Current vs Prior 7-Day Avg -76.60%
Calls: -75.58%
Puts: -77.09%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 10:05am) $18.46M
Calls: $6.88M (37%)
Puts: $11.58M (63%)
Prior (07/28) $30.42M
Calls: $6.94M (23%)
Puts: $23.48M (77%)
Current vs Prior -39.32%
Calls: -0.81%
Puts: -50.70%
Prior 7-Day Total $525.37M
Calls: $137.91M (26%)
Puts: $387.46M (74%)
Prior 7-Day Average $75.05M
Calls: $19.70M (26%)
Puts: $55.35M (74%)
Current vs Prior 7-Day Avg -75.41%
Calls: -65.08%
Puts: -79.09%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:05am) 1.94
Prior (07/28) 2.53
Current vs Prior -23.61%
Prior 7-Day Average 2.05
Current vs Prior 7-Day Avg -5.75%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 10:05am) 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 19,773,304
Calls: 4,377,535 (22%)
Puts: 15,395,769 (78%)
Prior 7-Day Average 2,824,757
Calls: 625,362 (22%)
Puts: 2,199,395 (78%)
Current vs Prior 7-Day Avg -1.19%
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 1.39% | 1.77%1.39% | 2.01%2.01% | 3.00%4.50% | 6.44%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior -4.37% | -1.56%-4.37% | -2.97%-2.97% | -0.57%+2.04% | +1.80%
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 +13.36% | +8.50%+89.18% | +24.76%+31.89% | +4.64%-1.42% | -0.55%
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 -4.37% | -1.56%-4.37% | -2.97%-2.97% | -0.57%+2.04% | +1.80%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.98% | 0.97%
Calls: 1.01% | 1.17%
Puts: 0.96% | 0.77%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -53.77% | -60.73%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -78.49% | -71.55%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($11.58M). Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio dropping 24% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 924 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.3157.61$57.460.5%--1.0020
$262.00Jul 2930.3030.46$30.380.5%11.00--
$235.00Aug 2157.9758.28$58.130.5%--1.00551
$263.00Jul 2929.3029.46$29.380.5%11.00--
$264.00Jul 2928.3028.46$28.380.6%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 2932.5532.70$32.630.5%11.00--
$324.00Jul 2931.5531.70$31.630.5%11.00--
$317.00Jul 2924.5524.69$24.620.6%81.00--
$291.00Jul 301.741.75$1.750.6%6060.41778
$293.00Jul 313.013.03$3.020.7%3000.535.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 310.050.06$0.0616.7%190.022.6K
$311.00Aug 70.050.06$0.0616.7%--0.02331
$299.00Jul 290.060.07$0.0714.3%1.6K0.042.2K
$306.00Aug 40.060.07$0.0714.3%--0.0392
$301.00Jul 300.070.08$0.0812.5%1780.042.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Jul 290.050.06$0.0616.7%2480.036.6K
$277.00Jul 300.050.06$0.0616.7%--0.021.2K
$270.00Jul 310.050.06$0.0616.7%10.0113.5K
$277.50Jul 300.060.07$0.0714.3%290.021.1K
$271.00Jul 310.060.07$0.0714.3%420.02147

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 442.4042.69$42.550.7%--1.0040
$250.00Aug 1442.8743.19$43.030.7%--1.0051
$235.00Aug 2157.9758.28$58.130.5%--1.00551
$240.00Aug 2153.0353.33$53.180.6%--1.002.8K
$245.00Aug 2148.1048.40$48.250.6%--1.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 297.587.73$7.662.0%121.0043
$301.00Jul 298.568.72$8.641.9%--1.0012
$302.00Jul 299.569.72$9.641.7%21.0012
$313.00Jul 2920.5520.70$20.630.7%21.00--
$314.00Jul 2921.5421.70$21.620.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 670 active (total vol 173.3K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.690.71$0.702.9%9.0K0.2713.4K
$298.00Jul 290.130.14$0.147.1%5.9K0.082.3K
$294.00Jul 291.041.05$1.051.0%5.4K0.363.8K
$293.00Jul 291.461.48$1.471.4%5.2K0.453.0K
$296.00Jul 290.440.45$0.452.2%4.3K0.194.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 290.170.18$0.185.6%15.9K0.098.4K
$290.00Jul 290.850.87$0.862.3%9.5K0.305.3K
$292.00Jul 291.581.60$1.591.3%6.3K0.472.2K
$291.00Jul 291.191.20$1.190.8%5.9K0.384.0K
$289.00Jul 290.600.61$0.611.6%5.9K0.236.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 128 strikes (avg 173.7%, max 591.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 29Aug 21127.5%29.1%338.8%29.0K
$310.00Jul 29Sep 479.2%18.4%329.5%1997
$270.00Jul 29Aug 21105.2%27.5%283.2%37.1K
$308.00Jul 29Sep 471.3%18.8%279.0%3125
$272.00Jul 29Aug 2896.3%25.9%271.3%319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 29Sep 4242.1%35.0%591.2%--473
$317.00Jul 29Aug 10106.0%17.7%497.8%10--
$314.00Jul 29Aug 1094.7%17.3%447.0%4--
$313.00Jul 29Aug 1090.8%17.2%429.3%4--
$260.00Jul 29Sep 4149.9%28.6%424.1%--51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 530 found (best R:R 209.00, avg 4.25)

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
$306.00$310.00Aug 10$0.20$3.80$0.2019.00$306.20
$315.00$320.00Aug 28$0.26$4.74$0.2618.23$315.26
$304.00$310.00Aug 11$0.47$5.53$0.4711.77$304.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$261.00$240.00Aug 6$0.10$20.90$0.10209.00$260.90
$260.00$250.00Aug 10$0.10$9.90$0.1099.00$259.90
$260.00$255.00Aug 14$0.10$4.90$0.1049.00$259.90
$255.00$250.00Aug 21$0.11$4.89$0.1144.45$254.89
$250.00$245.00Aug 28$0.11$4.89$0.1144.45$249.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 73.29, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.65$25.65$0.3573.29$275.65
$260.00$266.00Aug 7$5.90$5.90$0.1059.00$265.90
$250.00$260.00Aug 14$9.81$9.81$0.1951.63$259.81
$250.00$255.00Aug 21$4.88$4.88$0.1240.67$254.88
$245.00$260.00Aug 28$14.47$14.47$0.5327.30$259.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$311.00Aug 21$8.83$8.83$0.1751.94$311.17
$312.00$299.00Aug 10$11.69$11.69$1.318.92$300.31
$308.00$305.00Aug 14$2.68$2.68$0.328.37$305.32
$302.00$299.00Aug 3$2.65$2.65$0.357.57$299.35
$310.00$305.00Aug 21$4.38$4.38$0.627.06$305.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$301.00Jul 29Jul 30$0.0648.4%28.0%
$250.00Jul 31Aug 4$0.0773.0%47.2%
$300.00Jul 29Jul 30$0.0949.1%28.2%
$262.00Jul 29Jul 31$0.11141.0%55.9%
$263.00Jul 29Jul 31$0.12136.5%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Jul 29Jul 30$0.0678.6%44.4%
$245.00Jul 31Aug 7$0.0673.8%47.4%
$279.00Jul 29Jul 30$0.0773.6%42.6%
$300.00Jul 29Jul 30$0.0849.1%28.2%
$280.00Jul 29Jul 30$0.0968.7%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 1.21% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 29$1.47$2.08$3.55$289.45$296.551.21%
$292.00Jul 29$1.98$1.59$3.57$288.43$295.571.22%
$294.00Jul 29$1.05$2.66$3.71$290.29$297.711.27%
$291.00Jul 29$2.58$1.19$3.77$287.23$294.771.29%
$295.00Jul 29$0.70$3.33$4.03$290.97$299.031.38%
$290.00Jul 29$3.25$0.86$4.11$285.89$294.111.41%
$296.00Jul 29$0.45$4.06$4.51$291.49$300.511.54%
$289.00Jul 29$3.99$0.61$4.60$284.40$293.601.57%
$293.00Jul 30$2.03$2.61$4.64$288.36$297.641.59%
$294.00Jul 30$1.55$3.14$4.69$289.31$298.691.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.24% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.00$288.00Jul 29$0.27$0.42$0.69$287.31$297.69
$296.00$288.00Jul 29$0.45$0.42$0.87$287.13$296.87
$297.00$289.00Jul 29$0.27$0.61$0.88$288.12$297.88
$296.00$289.00Jul 29$0.45$0.61$1.06$287.94$297.06
$295.00$288.00Jul 29$0.70$0.42$1.12$286.88$296.12
$297.00$290.00Jul 29$0.27$0.86$1.13$288.87$298.13
$295.00$289.00Jul 29$0.70$0.61$1.31$287.69$296.31
$296.00$290.00Jul 29$0.45$0.86$1.31$288.69$297.31
$297.00$288.00Jul 30$0.55$0.85$1.40$286.60$298.40
$294.00$288.00Jul 29$1.05$0.42$1.47$286.53$295.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 676 found (best R:R 25.32, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.81$0.1925.32$255.19$269.81
250/255265/270Aug 21$4.77$0.2320.74$250.23$269.77
265/270272/277Aug 28$4.73$0.2717.52$265.27$276.73
250/255260/272Aug 28$11.14$0.8612.95$243.86$271.14
285/287288/290Aug 11$1.85$0.1512.33$285.15$289.85
245/250260/272Aug 28$11.09$0.9112.19$238.91$271.09
255/260270/275Aug 21$4.62$0.3812.16$255.38$274.62
260/265272/277Aug 28$4.60$0.4011.50$260.40$276.60
250/255270/275Aug 21$4.58$0.4210.90$250.42$274.58
265/268270/280Aug 14$9.10$0.9010.11$258.90$279.10

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
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.09$4.9154.56
$250.00$260.00$270.00Aug 14$0.27$9.7336.04
$315.00$320.00$325.00Aug 28$0.15$4.8532.33
$265.00$270.00$275.00Aug 21$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.13$4.8737.46
$287.00$288.00$289.00Jul 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. 389 found (best net $-0.01, 371 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$316.001:2Aug 6$0.00$6.00
$310.00$315.001:2Aug 4$0.00$5.00
$320.00$325.001:2Aug 7$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-$0.02$9.98
$255.00$245.001:2Sep 4-$0.22$9.78
$269.00$260.001:2Aug 10-$0.01$8.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 214 found (best yield 2.74%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 4$8.020.500.2%2.74%2.96%124
$292.50Aug 28$7.460.510.0%2.55%2.59%130
$294.00Sep 4$7.440.480.6%2.54%3.10%320
$293.00Aug 28$7.170.490.2%2.45%2.66%3977
$295.00Sep 4$6.910.460.9%2.36%3.26%--32
$294.00Aug 28$6.600.480.6%2.26%2.81%3133
$296.00Sep 4$6.380.441.2%2.18%3.42%--11
$293.00Aug 21$6.280.490.2%2.15%2.36%581.3K
$295.00Aug 28$6.050.450.9%2.07%2.97%--147
$294.00Aug 21$5.710.470.6%1.95%2.51%1051.2K

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 59,075
Total Puts 114,341
Put/Call Ratio 1.94
Net Difference -55,266

Prior's Put/Call Breakdown

Total Calls 86,977
Total Puts 220,367
Put/Call Ratio 2.53
Net Difference -133,390

Prior 7-Day Put/Call Summary

Total Calls 1,693,399
Total Puts 3,493,399
Average Put/Call Ratio 2.05
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