Tour v475
IWM
iShares Russell 2000 ETF
$292.55 -0.01%
7/31 09:40

Option Volume

Detail
Current (07/31 9:40am) 62,754
Calls: 20,652 (33%)
Puts: 42,102 (67%)
Prior (07/30) 136,091
Calls: 34,601 (25%)
Puts: 101,490 (75%)
Current vs Prior -53.89%
Calls: -40.31% (Calls)
Puts: -58.52% (Puts)
Prior 7-Day Total 9,138,686
Calls: 2,846,696 (31%)
Puts: 6,291,990 (69%)
Prior 7-Day Average 1,523,114
Calls: 406,670 (31%)
Puts: 898,855 (69%)
Current vs Prior 7-Day Avg -95.88%
Calls: -94.92%
Puts: -95.32%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 9:40am) $6.04M
Calls: $1.70M (28%)
Puts: $4.34M (72%)
Prior (07/30) $14.54M
Calls: $2.47M (17%)
Puts: $12.06M (83%)
Current vs Prior -58.41%
Calls: -31.06%
Puts: -64.02%
Prior 7-Day Total $1.01B
Calls: $224.35M (22%)
Puts: $786.37M (78%)
Prior 7-Day Average $168.45M
Calls: $32.05M (22%)
Puts: $112.34M (78%)
Current vs Prior 7-Day Avg -96.41%
Calls: -94.68%
Puts: -96.14%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 9:40am) 2.04
Prior (07/30) 2.93
Current vs Prior -30.50%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -1.23%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 9:40am) 2,965,471
Calls: 699,738 (24%)
Puts: 2,265,733 (76%)
Prior (07/30) 3,020,902
Calls: 677,906 (22%)
Puts: 2,342,996 (78%)
Current vs Prior -1.83%
Prior 7-Day Total 17,386,548
Calls: 3,860,511 (22%)
Puts: 13,526,037 (78%)
Prior 7-Day Average 2,897,758
Calls: 643,418 (22%)
Puts: 2,254,339 (78%)
Current vs Prior 7-Day Avg +2.34%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.80% | 1.25%0.80% | 1.25%0.80% | 2.15%3.84% | 5.99%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -12.72% | -7.78%-12.72% | -7.78%-12.72% | -4.54%-1.91% | -0.84%
Prior 7-Day Avg 1.20% | 1.62%0.71% | 1.60%1.46% | 2.80%4.46% | 6.43%
Current vs 7-Day Avg -33.53% | -22.52%+12.36% | -21.83%-45.57% | -23.13%-13.95% | -6.85%
Prior 7-Day Eod 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs 7-Day Eod -12.72% | -7.78%-12.72% | -7.78%-12.72% | -4.54%-1.91% | -0.84%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.86% | 2.69%
Calls: 0.94% | 3.68%
Puts: 0.79% | 1.69%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -82.97% | -47.97%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -89.26% | -30.27%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($4.34M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 2.04 - 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
09:40BEARISHBEARISHBEARISH
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 836 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 3152.4552.75$52.600.6%--1.0058
$235.00Jul 3157.3957.75$57.570.6%--1.0020
$235.00Aug 2157.9558.34$58.150.7%--1.00551
$240.00Aug 2153.0053.38$53.190.7%--1.002.8K
$240.00Aug 752.5552.93$52.740.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 311.261.27$1.270.8%6.8K0.545.6K
$293.00Aug 52.492.52$2.511.2%800.52462
$292.00Jul 310.800.81$0.811.2%3.5K0.396.0K
$287.00Aug 50.770.78$0.781.3%110.19352
$293.00Aug 215.235.30$5.271.3%10.504.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 295 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.050.06$0.0616.7%30.03977
$312.50Aug 140.050.06$0.0616.7%--0.02266
$300.00Aug 40.060.07$0.0714.3%100.041.5K
$303.00Aug 60.060.07$0.0714.3%--0.0328
$312.00Aug 140.060.07$0.0714.3%--0.02538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 30.050.06$0.0616.7%170.0213.6K
$275.00Aug 40.050.06$0.0616.7%10.02281
$270.00Aug 50.050.06$0.0616.7%20.0168
$265.00Aug 60.050.06$0.0616.7%--0.0113
$286.00Jul 310.060.07$0.0714.3%1140.0342.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.3957.75$57.570.6%--1.0020
$240.00Jul 3152.4552.75$52.600.6%--1.0058
$245.00Jul 3147.4047.75$47.580.7%--1.0033
$250.00Jul 3142.4042.75$42.580.8%--1.0044
$255.00Jul 3137.4037.75$37.580.9%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 3111.2511.61$11.433.1%11.00--
$305.00Jul 3112.2512.57$12.412.6%11.0014
$302.00Aug 39.259.54$9.403.1%--0.9910
$299.00Jul 316.266.54$6.404.4%20.9922
$300.00Jul 317.267.57$7.424.2%20.9962

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 62.8K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 310.420.43$0.432.3%4.2K0.305.2K
$295.00Jul 310.180.19$0.195.3%3.1K0.1714.0K
$293.00Jul 310.800.81$0.811.2%1.9K0.467.2K
$296.00Jul 310.070.08$0.0812.5%1.5K0.084.6K
$293.00Aug 41.721.77$1.752.9%6840.47489
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Jul 311.261.27$1.270.8%6.8K0.545.6K
$290.00Jul 310.320.33$0.333.0%4.8K0.1855.6K
$291.00Jul 310.500.51$0.512.0%3.8K0.279.6K
$292.00Jul 310.800.81$0.811.2%3.5K0.396.0K
$292.50Jul 311.001.02$1.012.0%3.5K0.474.0K

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 247.7%, max 814.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Aug 28163.1%17.8%814.2%--1.4K
$330.00Jul 31Aug 28146.5%17.3%746.0%--1.7K
$325.00Jul 31Aug 28129.5%16.3%693.2%94.2K
$240.00Jul 31Sep 4235.6%34.4%583.9%--144
$320.00Jul 31Sep 4112.0%16.4%582.0%--3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4258.7%36.4%611.1%--150
$240.00Jul 31Sep 4235.6%34.4%583.9%--518
$245.00Jul 31Sep 4212.9%32.6%553.1%112.1K
$250.00Jul 31Sep 4190.5%30.8%518.7%--472
$255.00Jul 31Sep 4168.3%29.1%479.3%--705

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 434 found (best R:R 199.00, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$305.00$314.00Aug 11$0.14$8.86$0.1463.29$305.14
$315.00$320.00Aug 28$0.16$4.84$0.1630.25$315.16
$302.00$304.00Aug 11$0.19$1.81$0.199.53$302.19
$307.00$308.00Aug 21$0.10$0.90$0.109.00$307.10
$311.00$312.00Aug 28$0.10$0.90$0.109.00$311.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$235.00Aug 11$0.15$29.85$0.15199.00$264.85
$269.00$260.00Aug 10$0.10$8.90$0.1089.00$268.90
$250.00$245.00Sep 4$0.10$4.90$0.1049.00$249.90
$255.00$250.00Aug 28$0.11$4.89$0.1144.45$254.89
$270.00$266.00Aug 13$0.10$3.90$0.1039.00$269.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 575 found (best R:R 82.33, avg 2.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 14$9.88$9.88$0.1282.33$259.88
$240.00$245.00Sep 4$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 21$4.89$4.89$0.1144.45$259.89
$260.00$270.00Aug 14$9.76$9.76$0.2440.67$269.76
$245.00$260.00Aug 28$14.62$14.62$0.3838.47$259.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 21$4.62$4.62$0.3812.16$305.38
$305.00$303.00Aug 14$1.84$1.84$0.1611.50$303.16
$300.00$299.00Aug 6$0.89$0.89$0.118.09$299.11
$297.00$296.00Aug 3$0.88$0.88$0.127.33$296.12
$299.00$297.00Aug 4$1.75$1.75$0.257.00$297.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 31Aug 4$0.05190.5%48.2%
$298.00Jul 31Aug 3$0.0630.8%11.9%
$279.00Jul 31Aug 3$0.0964.3%23.4%
$280.00Jul 31Aug 3$0.0960.0%22.7%
$281.00Jul 31Aug 3$0.1155.6%22.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Jul 31Aug 3$0.0655.6%22.4%
$282.00Jul 31Aug 3$0.0758.4%21.3%
$300.00Jul 31Aug 5$0.0735.3%13.8%
$282.50Jul 31Aug 3$0.0855.9%20.9%
$301.00Aug 4Aug 6$0.0813.3%14.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 0.71% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.50Jul 31$1.06$1.01$2.07$290.43$294.570.71%
$293.00Jul 31$0.81$1.27$2.08$290.92$295.080.71%
$292.00Jul 31$1.36$0.81$2.17$289.83$294.170.74%
$294.00Jul 31$0.43$1.86$2.29$291.71$296.290.78%
$291.00Jul 31$2.05$0.51$2.56$288.44$293.560.88%
$295.00Jul 31$0.19$2.62$2.81$292.19$297.810.96%
$293.00Aug 3$1.34$1.77$3.11$289.89$296.111.06%
$294.00Aug 3$0.88$2.31$3.19$290.81$297.191.09%
$292.00Aug 3$1.90$1.32$3.22$288.78$295.221.10%
$290.00Jul 31$2.92$0.33$3.25$286.75$293.251.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.10% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$289.00Jul 31$0.08$0.22$0.30$288.70$296.30
$295.00$289.00Jul 31$0.19$0.22$0.41$288.59$295.41
$296.00$290.00Jul 31$0.08$0.33$0.41$289.59$296.41
$295.00$290.00Jul 31$0.19$0.33$0.52$289.48$295.52
$297.00$288.00Aug 3$0.16$0.41$0.57$287.43$297.57
$296.00$291.00Jul 31$0.08$0.51$0.59$290.41$296.59
$294.00$289.00Jul 31$0.43$0.22$0.65$288.35$294.65
$295.00$291.00Jul 31$0.19$0.51$0.70$290.30$295.70
$296.00$288.00Aug 3$0.30$0.41$0.71$287.29$296.71
$297.00$289.00Aug 3$0.16$0.54$0.70$288.30$297.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 550 found (best R:R 37.46, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.87$0.1337.46$250.13$264.87
255/260265/270Aug 28$4.78$0.2221.73$255.22$269.78
265/270272/277Aug 28$4.75$0.2519.00$265.25$276.75
250/255265/270Aug 28$4.74$0.2618.23$250.26$269.74
278/280283/285Aug 10$1.89$0.1117.18$278.11$284.89
281/282283/285Aug 10$1.86$0.1413.29$280.14$284.86
260/265272/277Aug 28$4.64$0.3612.89$260.36$276.64
255/260272/277Aug 28$4.57$0.4310.63$255.43$276.57
250/255272/277Aug 28$4.53$0.479.64$250.47$276.53
270/271272/277Aug 28$4.52$0.489.42$266.48$276.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 14$0.12$9.8882.33
$315.00$320.00$325.00Aug 28$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.13$4.8737.46
$260.00$270.00$280.00Aug 14$0.47$9.5320.28
$289.00$290.00$291.00Aug 5$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.11$4.8944.45
$270.00$275.00$280.00Aug 13$0.19$4.8125.32
$287.00$288.00$289.00Aug 4$0.05$0.9519.00
$288.00$289.00$290.00Aug 4$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. 404 found (best net $-0.01, 389 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10-$0.01$6.99
$283.00$292.001:2Sep 11-$2.47$6.53
$310.00$316.001:2Aug 6-$0.01$5.99
$270.00$280.001:2Aug 14-$4.80$5.20
$320.00$325.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 4-$0.01$9.99
$301.00$295.001:2Aug 12-$0.81$5.19
$255.00$250.001:2Aug 5$0.00$5.00
$240.00$235.001:2Jul 31-$0.01$4.99
$245.00$240.001:2Jul 31-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 2.73%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 11$7.990.500.1%2.73%2.88%12
$293.00Sep 4$7.280.500.1%2.49%2.64%341
$294.00Sep 4$6.700.480.5%2.29%2.79%--47
$293.00Aug 28$6.350.500.1%2.17%2.32%9140
$295.00Sep 4$6.140.460.8%2.10%2.94%--98
$297.00Sep 11$5.840.431.5%2.00%3.52%--34
$294.00Aug 28$5.780.480.5%1.98%2.47%12148
$296.00Sep 4$5.620.441.2%1.92%3.10%--34
$298.00Sep 11$5.360.411.9%1.83%3.70%--26
$293.00Aug 21$5.320.500.1%1.82%1.97%351.3K

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 20,652
Total Puts 42,102
Put/Call Ratio 2.04
Net Difference -21,450

Prior's Put/Call Breakdown

Total Calls 34,601
Total Puts 101,490
Put/Call Ratio 2.93
Net Difference -66,889

Prior 7-Day Put/Call Summary

Total Calls 2,846,696
Total Puts 6,291,990
Average Put/Call Ratio 2.06
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