Tour v452
IWM
iShares Russell 2000 ETF
$290.36 -1.03%
7/29 10:15

Option Volume

Detail
Current (07/29 10:15am) 247,401
Calls: 77,346 (31%)
Puts: 170,055 (69%)
Prior (07/28) 360,482
Calls: 111,202 (31%)
Puts: 249,280 (69%)
Current vs Prior -31.37%
Calls: -30.45% (Calls)
Puts: -31.78% (Puts)
Prior 7-Day Total 5,377,070
Calls: 1,754,891 (33%)
Puts: 3,622,179 (67%)
Prior 7-Day Average 768,152
Calls: 250,698 (33%)
Puts: 517,454 (67%)
Current vs Prior 7-Day Avg -67.79%
Calls: -69.15%
Puts: -67.14%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 10:15am) $34.94M
Calls: $6.11M (18%)
Puts: $28.82M (82%)
Prior (07/28) $37.61M
Calls: $8.14M (22%)
Puts: $29.47M (78%)
Current vs Prior -7.11%
Calls: -24.89%
Puts: -2.19%
Prior 7-Day Total $548.96M
Calls: $143.61M (26%)
Puts: $405.35M (74%)
Prior 7-Day Average $78.42M
Calls: $20.52M (26%)
Puts: $57.91M (74%)
Current vs Prior 7-Day Avg -55.45%
Calls: -70.19%
Puts: -50.22%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:15am) 2.20
Prior (07/28) 2.24
Current vs Prior -1.92%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg +6.06%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 10:15am) 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 1.36% | 1.81%1.36% | 2.15%2.15% | 3.20%4.66% | 6.58%
Prior 1.45% | 1.80%1.45% | 2.07%2.07% | 3.01%4.41% | 6.33%
Current vs Prior -6.08% | +0.46%-6.08% | +3.70%+3.70% | +6.18%+5.64% | +4.03%
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 +11.34% | +10.74%+85.80% | +33.33%+40.94% | +11.75%+2.06% | +1.63%
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 -6.08% | +0.46%-6.08% | +3.70%+3.70% | +6.18%+5.64% | +4.03%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.27% | 1.14%
Calls: 1.58% | 1.16%
Puts: 0.97% | 1.12%
Prior 2.12% | 2.47%
Calls: 1.87% | 2.68%
Puts: 2.36% | 2.26%
Current vs Prior -40.09% | -53.85%
Prior 7-Day Avg 4.56% | 3.41%
Calls: 3.94% | 3.99%
Puts: 5.17% | 2.83%
Current vs 7-Day Avg -72.13% | -66.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($28.82M) vs calls ($6.11M). Extreme bearish P/C ratio of 2.20 - 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
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 956 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2930.2830.46$30.370.6%21.00--
$235.00Jul 3155.2755.64$55.460.7%--1.0020
$262.00Jul 2928.2928.48$28.390.7%21.00--
$264.00Jul 2926.2826.46$26.370.7%41.001
$265.00Jul 2925.2825.46$25.370.7%41.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$316.00Jul 2925.5425.72$25.630.7%41.00--
$317.00Jul 2926.5226.72$26.620.8%81.00--
$292.00Jul 292.652.67$2.660.8%8.7K0.642.2K
$323.00Jul 2932.4732.72$32.600.8%101.00--
$289.00Aug 215.645.69$5.670.9%190.46977

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 285 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 300.050.06$0.0616.7%1800.032.2K
$305.00Aug 40.050.06$0.0616.7%--0.0230
$307.50Aug 60.050.06$0.0616.7%80.0215
$311.00Aug 100.050.06$0.0616.7%--0.02200
$321.00Aug 210.050.06$0.0616.7%--0.01455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$274.00Jul 300.050.06$0.0616.7%220.023.0K
$267.00Jul 310.050.06$0.0616.7%--0.019.5K
$260.00Aug 30.050.06$0.0616.7%--0.0115
$282.00Jul 290.060.07$0.0714.3%6240.048.8K
$275.00Jul 300.060.07$0.0714.3%210.02307

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 382 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 330.4230.73$30.581.0%31.00--
$250.00Aug 440.3940.74$40.570.9%--1.0040
$250.00Aug 1440.8841.27$41.080.9%--1.0051
$235.00Aug 2155.9456.34$56.140.7%--1.00551
$240.00Aug 2151.0151.41$51.210.8%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 298.568.72$8.641.9%91.0021
$300.00Jul 299.559.72$9.641.8%171.0043
$301.00Jul 2910.5710.70$10.641.2%11.0012
$302.00Jul 2911.5411.71$11.631.5%21.0012
$310.00Jul 2919.5219.76$19.641.2%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 761 active (total vol 246.7K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.280.29$0.293.4%10.5K0.1413.4K
$293.00Jul 290.700.71$0.711.4%8.0K0.273.0K
$294.00Jul 290.450.46$0.462.2%7.0K0.203.8K
$298.00Jul 290.040.05$0.0520.0%7.0K0.032.3K
$296.00Jul 290.160.17$0.175.9%5.3K0.094.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 290.340.35$0.352.9%18.0K0.158.4K
$290.00Jul 291.541.56$1.551.3%14.1K0.465.3K
$291.00Jul 292.052.07$2.061.0%10.8K0.554.0K
$289.00Jul 291.111.12$1.120.9%10.6K0.376.0K
$292.00Jul 292.652.67$2.660.8%8.7K0.642.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 134 strikes (avg 190.3%, max 689.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 29Aug 28144.2%29.6%386.7%225
$310.00Jul 29Sep 488.8%18.6%378.1%3997
$261.00Jul 29Aug 21139.6%30.7%355.2%212
$308.00Jul 29Sep 480.8%18.9%327.4%6125
$265.00Jul 29Aug 21121.3%29.3%313.7%49.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$323.00Jul 29Sep 4138.0%17.5%689.1%11--
$240.00Jul 29Sep 4238.1%35.1%578.8%--473
$317.00Jul 29Aug 10115.8%18.4%527.9%10--
$316.00Jul 29Aug 10112.0%18.4%509.2%6--
$315.00Jul 29Aug 10108.2%18.3%492.5%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 553 found (best R:R 160.54, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$306.00$310.00Aug 10$0.13$3.87$0.1329.77$306.13
$315.00$320.00Aug 28$0.19$4.81$0.1925.32$315.19
$304.00$310.00Aug 11$0.33$5.67$0.3317.18$304.33
$304.00$306.00Aug 10$0.15$1.85$0.1512.33$304.15
$300.00$301.00Aug 4$0.10$0.90$0.109.00$300.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$261.00$240.00Aug 6$0.13$20.87$0.13160.54$260.87
$260.00$250.00Aug 10$0.13$9.87$0.1375.92$259.87
$269.00$263.00Aug 4$0.10$5.90$0.1059.00$268.90
$265.00$250.00Aug 11$0.30$14.70$0.3049.00$264.70
$260.00$255.00Aug 14$0.13$4.87$0.1337.46$259.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 698 found (best R:R 51.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$276.00Aug 4$25.50$25.50$0.5051.00$275.50
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$250.00$260.00Aug 14$9.76$9.76$0.2440.67$259.76
$240.00$245.00Aug 28$4.88$4.88$0.1240.67$244.88
$260.00$266.00Aug 7$5.85$5.85$0.1539.00$265.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.00$299.00Aug 3$2.83$2.83$0.1716.65$299.17
$312.00$299.00Aug 10$12.12$12.12$0.8813.77$299.88
$307.00$305.00Aug 14$1.86$1.86$0.1413.29$305.14
$310.00$305.00Aug 21$4.49$4.49$0.518.80$305.51
$323.00$302.00Sep 4$18.77$18.77$2.238.42$304.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$263.00Jul 29Jul 31$0.08130.5%53.4%
$262.00Jul 29Jul 31$0.10135.1%55.2%
$250.00Jul 31Aug 4$0.1070.5%46.2%
$298.00Jul 29Jul 30$0.1152.3%29.8%
$302.50Aug 7Aug 10$0.1119.4%18.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$268.00Jul 29Jul 31$0.06107.7%48.3%
$275.00Jul 29Jul 30$0.0675.7%46.5%
$305.00Jul 31Aug 7$0.0627.4%18.9%
$276.00Jul 29Jul 30$0.0771.2%44.9%
$302.00Jul 29Jul 31$0.0763.8%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 1.19% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 29$1.90$1.55$3.45$286.55$293.451.19%
$291.00Jul 29$1.42$2.06$3.48$287.52$294.481.20%
$289.00Jul 29$2.48$1.12$3.60$285.40$292.601.24%
$292.00Jul 29$1.02$2.66$3.68$288.32$295.681.27%
$288.00Jul 29$3.15$0.79$3.94$284.06$291.941.36%
$293.00Jul 29$0.71$3.33$4.04$288.96$297.041.39%
$287.00Jul 29$3.89$0.53$4.42$282.58$291.421.52%
$294.00Jul 29$0.46$4.09$4.55$289.45$298.551.57%
$291.00Jul 30$2.05$2.67$4.72$286.28$295.721.63%
$290.00Jul 30$2.58$2.19$4.77$285.23$294.771.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.22% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$286.00Jul 29$0.29$0.35$0.64$285.36$295.64
$294.00$286.00Jul 29$0.46$0.35$0.81$285.19$294.81
$295.00$287.00Jul 29$0.29$0.53$0.82$286.18$295.82
$294.00$287.00Jul 29$0.46$0.53$0.99$286.01$294.99
$293.00$286.00Jul 29$0.71$0.35$1.06$284.94$294.06
$295.00$288.00Jul 29$0.29$0.79$1.08$286.92$296.08
$293.00$287.00Jul 29$0.71$0.53$1.24$285.76$294.24
$294.00$288.00Jul 29$0.46$0.79$1.25$286.75$295.25
$292.00$286.00Jul 29$1.02$0.35$1.37$284.63$293.37
$295.00$289.00Jul 29$0.29$1.12$1.41$287.59$296.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 789 found (best R:R 19.83, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
250/255265/270Aug 21$4.70$0.3015.67$250.30$269.70
265/270272/277Aug 28$4.70$0.3015.67$265.30$276.70
285/287288/290Aug 11$1.85$0.1512.33$285.15$289.85
250/255260/272Aug 28$11.00$1.0011.00$244.00$271.00
255/260270/275Aug 21$4.58$0.4210.90$255.42$274.58
245/250260/272Aug 28$10.94$1.0610.32$239.06$270.94
260/265272/277Aug 28$4.55$0.4510.11$260.45$276.55
250/255270/275Aug 21$4.52$0.489.42$250.48$274.52
286/287288/289Aug 3$0.90$0.109.00$286.10$288.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$315.00$320.00$325.00Aug 28$0.11$4.8944.45
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$250.00$260.00$270.00Aug 14$0.35$9.6527.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$245.00$250.00$255.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.11$4.8944.45
$260.00$265.00$270.00Aug 28$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 387 found (best net $-0.01, 367 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 14-$4.47$5.53
$282.00$288.001:2Aug 4-$0.55$5.45
$310.00$315.001:2Aug 4$0.00$5.00
$325.00$330.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 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-$0.26$9.74
$269.00$263.001:2Aug 4-$0.02$5.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 231 found (best yield 2.81%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$291.00Sep 4$8.150.500.2%2.81%3.03%7120
$292.00Sep 4$7.580.480.6%2.61%3.18%--29
$291.00Aug 28$7.330.500.2%2.52%2.74%9153
$293.00Sep 4$7.040.460.9%2.42%3.33%824
$292.00Aug 28$6.770.480.6%2.33%2.90%5162
$292.50Aug 28$6.500.470.7%2.24%2.98%130
$294.00Sep 4$6.510.441.2%2.24%3.50%320
$291.00Aug 21$6.450.490.2%2.22%2.44%4233
$293.00Aug 28$6.220.460.9%2.14%3.05%4777
$295.00Sep 4$6.030.421.6%2.08%3.67%--32

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 77,346
Total Puts 170,055
Put/Call Ratio 2.20
Net Difference -92,709

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,754,891
Total Puts 3,622,179
Average Put/Call Ratio 2.07
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