Tour v475
IWM
iShares Russell 2000 ETF
$292.65 +0.02%
7/31 09:45

Option Volume

Detail
Current (07/31 9:45am) 98,622
Calls: 32,842 (33%)
Puts: 65,780 (67%)
Prior (07/30) 185,511
Calls: 54,710 (29%)
Puts: 130,801 (71%)
Current vs Prior -46.84%
Calls: -39.97% (Calls)
Puts: -49.71% (Puts)
Prior 7-Day Total 9,201,440
Calls: 2,867,348 (31%)
Puts: 6,334,092 (69%)
Prior 7-Day Average 1,314,491
Calls: 409,621 (31%)
Puts: 904,870 (69%)
Current vs Prior 7-Day Avg -92.50%
Calls: -91.98%
Puts: -92.73%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 9:45am) $9.22M
Calls: $2.94M (32%)
Puts: $6.27M (68%)
Prior (07/30) $17.10M
Calls: $4.00M (23%)
Puts: $13.10M (77%)
Current vs Prior -46.09%
Calls: -26.36%
Puts: -52.11%
Prior 7-Day Total $1.02B
Calls: $226.05M (22%)
Puts: $790.71M (78%)
Prior 7-Day Average $145.25M
Calls: $32.29M (22%)
Puts: $112.96M (78%)
Current vs Prior 7-Day Avg -93.65%
Calls: -90.89%
Puts: -94.45%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 9:45am) 2.00
Prior (07/30) 2.39
Current vs Prior -16.22%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -2.79%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 9:45am) 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 20,352,019
Calls: 4,560,249 (22%)
Puts: 15,791,770 (78%)
Prior 7-Day Average 2,907,431
Calls: 651,464 (22%)
Puts: 2,255,967 (78%)
Current vs Prior 7-Day Avg +2.00%
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 0.78% | 1.26%0.78% | 1.26%0.78% | 2.17%3.85% | 5.99%
Prior 0.91% | 1.36%0.91% | 1.36%0.91% | 2.25%3.91% | 6.04%
Current vs Prior -14.25% | -7.31%-14.25% | -7.31%-14.25% | -3.81%-1.51% | -0.70%
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 -34.69% | -22.12%+10.40% | -21.43%-46.52% | -22.55%-13.60% | -6.72%
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 -14.25% | -7.31%-14.25% | -7.31%-14.25% | -3.81%-1.51% | -0.70%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.17% | 2.18%
Calls: 1.82% | 2.03%
Puts: 2.52% | 2.33%
Prior 5.05% | 5.17%
Calls: 4.62% | 6.51%
Puts: 5.48% | 3.83%
Current vs Prior -57.03% | -57.83%
Prior 7-Day Avg 8.01% | 3.86%
Calls: 7.55% | 4.47%
Puts: 8.46% | 3.25%
Current vs 7-Day Avg -72.90% | -43.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($6.27M). Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying. Put-heavy open interest (2,265,733 puts vs 699,738 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 832 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.4957.85$57.670.6%--1.0020
$240.00Jul 3152.4952.85$52.670.7%--1.0058
$235.00Aug 2158.0158.44$58.220.7%--1.00551
$245.00Jul 3147.4947.85$47.670.8%--1.0033
$255.00Jul 3137.5637.85$37.710.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 53.493.53$3.511.1%90.66108
$294.00Aug 286.516.59$6.551.2%100.52106
$295.00Aug 286.967.05$7.011.3%120.552.2K
$293.00Aug 286.086.16$6.121.3%60.50154
$293.00Aug 215.215.28$5.251.3%390.504.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.050.06$0.0616.7%280.03977
$305.00Aug 70.060.07$0.0714.3%660.03956
$312.00Aug 140.060.07$0.0714.3%--0.02538
$296.00Jul 310.070.08$0.0812.5%2.0K0.074.6K
$317.00Aug 210.070.08$0.0812.5%--0.02646
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 310.050.06$0.0616.7%2620.0442.5K
$275.00Aug 40.050.06$0.0616.7%10.02281
$269.00Aug 50.050.06$0.0616.7%--0.0110
$264.00Aug 60.050.06$0.0616.7%--0.01251
$280.00Aug 30.060.07$0.0714.3%660.0313.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Jul 3157.4957.85$57.670.6%--1.0020
$240.00Jul 3152.4952.85$52.670.7%--1.0058
$245.00Jul 3147.4947.85$47.670.8%--1.0033
$250.00Jul 3142.4542.85$42.650.9%--1.0044
$255.00Jul 3137.5637.85$37.710.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Jul 3111.2311.51$11.372.5%111.00--
$305.00Jul 3112.1512.55$12.353.2%11.0014
$302.00Aug 39.149.43$9.293.1%--0.9910
$299.00Jul 316.266.51$6.393.9%20.9922
$300.00Jul 317.277.50$7.393.1%20.9962

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 98.6K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 310.420.43$0.432.3%7.0K0.295.2K
$295.00Jul 310.180.19$0.195.3%5.7K0.1614.0K
$293.00Jul 310.820.85$0.843.6%3.7K0.457.2K
$296.00Jul 310.070.08$0.0812.5%2.0K0.074.6K
$292.50Jul 311.091.11$1.101.8%7690.531.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 310.290.30$0.303.3%9.8K0.1855.6K
$293.00Jul 311.171.20$1.192.5%8.2K0.555.6K
$291.00Jul 310.460.48$0.474.3%6.0K0.279.6K
$292.00Jul 310.740.76$0.752.7%5.5K0.406.0K
$292.50Jul 310.940.96$0.952.1%5.5K0.474.0K

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 248.3%, max 821.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 31Aug 28164.6%17.9%821.3%11.4K
$330.00Jul 31Aug 28147.8%17.3%752.5%--1.7K
$325.00Jul 31Aug 28130.7%16.3%699.3%94.2K
$320.00Jul 31Sep 4113.0%16.4%590.1%--3.8K
$240.00Jul 31Sep 4237.2%34.6%585.7%--144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 31Sep 4260.5%36.6%612.5%--150
$240.00Jul 31Sep 4237.2%34.6%585.7%--518
$245.00Jul 31Sep 4214.3%32.7%555.1%112.1K
$250.00Jul 31Sep 4191.8%30.9%519.8%--472
$255.00Jul 31Sep 4169.5%29.2%479.8%--705

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 186.50, avg 4.44)

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
$305.00$307.00Aug 12$0.11$1.89$0.1117.18$305.11
$299.00$300.00Aug 5$0.10$0.90$0.109.00$299.10
$300.00$301.00Aug 6$0.10$0.90$0.109.00$300.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$235.00Aug 11$0.16$29.84$0.16186.50$264.84
$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. 588 found (best R:R 70.43, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 14$9.86$9.86$0.1470.43$259.86
$240.00$245.00Sep 4$4.90$4.90$0.1049.00$244.90
$255.00$260.00Aug 21$4.88$4.88$0.1240.67$259.88
$260.00$270.00Aug 14$9.75$9.75$0.2539.00$269.75
$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$4.60$4.60$0.4011.50$305.40
$305.00$303.00Aug 14$1.80$1.80$0.209.00$303.20
$301.00$300.00Aug 7$0.89$0.89$0.118.09$300.11
$296.00$295.00Jul 31$0.88$0.88$0.127.33$295.12
$300.00$299.00Aug 6$0.88$0.88$0.127.33$299.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Jul 31Aug 3$0.0731.3%12.3%
$250.00Jul 31Aug 4$0.08191.8%48.2%
$279.00Jul 31Aug 3$0.0864.6%24.2%
$276.00Jul 31Aug 4$0.1177.7%26.7%
$281.00Jul 31Aug 3$0.1355.9%22.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Jul 31Aug 3$0.0660.3%24.0%
$301.00Aug 4Aug 6$0.0613.3%14.6%
$281.00Jul 31Aug 3$0.0755.9%22.9%
$282.00Jul 31Aug 3$0.0758.6%21.7%
$282.50Jul 31Aug 3$0.0856.1%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 341 found (cheapest 0.69% of stock, avg 4.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$293.00Jul 31$0.84$1.19$2.03$290.97$295.030.69%
$292.50Jul 31$1.10$0.95$2.05$290.45$294.550.70%
$292.00Jul 31$1.40$0.75$2.15$289.85$294.150.73%
$294.00Jul 31$0.43$1.79$2.22$291.78$296.220.76%
$291.00Jul 31$2.12$0.47$2.59$288.41$293.590.89%
$295.00Jul 31$0.19$2.55$2.74$292.26$297.740.94%
$293.00Aug 3$1.40$1.72$3.12$289.88$296.121.07%
$294.00Aug 3$0.93$2.25$3.18$290.82$297.181.09%
$290.00Jul 31$2.95$0.30$3.25$286.75$293.251.11%
$292.00Aug 3$1.97$1.30$3.27$288.73$295.271.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.10% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$289.00Jul 31$0.08$0.20$0.28$288.72$296.28
$295.00$289.00Jul 31$0.19$0.20$0.39$288.61$295.39
$296.00$290.00Jul 31$0.08$0.30$0.38$289.62$296.38
$295.00$290.00Jul 31$0.19$0.30$0.49$289.51$295.49
$296.00$291.00Jul 31$0.08$0.47$0.55$290.45$296.55
$297.00$288.00Aug 3$0.17$0.40$0.57$287.43$297.57
$294.00$289.00Jul 31$0.43$0.20$0.63$288.37$294.63
$295.00$291.00Jul 31$0.19$0.47$0.66$290.34$295.66
$297.00$289.00Aug 3$0.17$0.54$0.71$288.29$297.71
$294.00$290.00Jul 31$0.43$0.30$0.73$289.27$294.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 587 found (best R:R 34.71, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 28$4.86$0.1434.71$250.14$264.86
255/260265/270Aug 28$4.80$0.2024.00$255.20$269.80
250/255265/270Aug 28$4.76$0.2419.83$250.24$269.76
265/270272/277Aug 28$4.74$0.2618.23$265.26$276.74
278/280283/285Aug 10$1.85$0.1512.33$278.15$284.85
260/265272/277Aug 28$4.62$0.3812.16$260.38$276.62
281/282283/285Aug 10$1.82$0.1810.11$280.18$284.82
255/260272/277Aug 28$4.55$0.4510.11$255.45$276.55
276/277278/280Aug 28$1.81$0.199.53$275.19$279.81
250/255272/277Aug 28$4.51$0.499.20$250.49$276.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 14$0.11$9.8989.91
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$245.00$250.00$255.00Jul 31$0.08$4.9261.50
$315.00$320.00$325.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
$270.00$275.00$280.00Aug 13$0.16$4.8430.25
$288.00$289.00$290.00Aug 4$0.05$0.9519.00
$291.00$292.00$293.00Aug 10$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. 407 found (best net $-0.01, 396 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10-$0.01$6.99
$283.00$292.001:2Sep 11-$2.52$6.48
$310.00$316.001:2Aug 6-$0.01$5.99
$270.00$280.001:2Aug 14-$4.83$5.17
$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
$269.00$260.001:2Aug 10$0.00$9.00
$270.00$263.001:2Sep 11-$0.71$6.29
$255.00$250.001:2Aug 5$0.00$5.00
$240.00$235.001:2Aug 7$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 2.75%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$293.00Sep 11$8.060.500.1%2.75%2.87%32
$294.00Sep 11$7.470.490.5%2.55%3.01%5--
$293.00Sep 4$7.310.500.1%2.50%2.62%1041
$294.00Sep 4$6.770.480.5%2.31%2.77%147
$293.00Aug 28$6.430.500.1%2.20%2.32%9140
$295.00Sep 4$6.220.460.8%2.13%2.93%198
$297.00Sep 11$5.900.421.5%2.02%3.50%--34
$294.00Aug 28$5.860.480.5%2.00%2.46%14148
$296.00Sep 4$5.690.441.1%1.94%3.09%134
$298.00Sep 11$5.410.401.8%1.85%3.68%--26

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 32,842
Total Puts 65,780
Put/Call Ratio 2.00
Net Difference -32,938

Prior's Put/Call Breakdown

Total Calls 54,710
Total Puts 130,801
Put/Call Ratio 2.39
Net Difference -76,091

Prior 7-Day Put/Call Summary

Total Calls 2,867,348
Total Puts 6,334,092
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