Flow


Ask % -
Bid % -
Skew % -

	Show	Hide
Calls
Puts

Premium

Size

Spot

DTE

Volume

OI

Vol/OI

Mcap/AUM

Stock

Strike

Spread

% OTM✶

Earnings Report

✶ Use 1.00 to represent 100%


IV -
Delta -
Theta -
Gamma -


Volume > OI
Size > OI
Opening trades
Exclude deep itm
OPEX only
Otm only
Multileg only
Singleleg only
Today's trades only
Hide Expired
Show Canceled/Modified

Limited Flow for nonsubscribers: 15 minutes delayed, price data will be available after 15min: JPM, INTC, IWM, XSP only. For an aggregated rules-based feed check out flow-alerts.

For access to all trades and live data, upgrade your account.

Time - UTC / UTC+0	Ticker	Side	Contract			DTE	Stock	Bid-Ask	Spot	Size	Premium	Volume	OI	Chain Bid/Ask	Legs	Code	TagsUnusual Whales
Powered by unusualwhales.com
06/18 20:59:27	XSP	ASK	610	call	2025-06-23	5d	(*) 598	$0.24 - $0.32	$0.32	1	$3	68	79	43%		EXHT	🐂 - Bullish🛍️ - Ask🧮 - Index
06/18 20:54:08	XSP	ASK	592	put	2025-06-20	2d	(*) 598	$0.94 - $1.13	$1.11	1	$11	165	248	40%		EXHT	🐻 - Bearish🛍️ - Ask🧮 - Index
06/18 20:53:48	XSP	BID	598	put	2025-06-20	2d	(*) 598	$2.45 - $2.78	$2.45	1	$25	318	175	53%		EXHT	🐂 - Bullish🦴 - Bid🧮 - Index
06/18 20:50:48	XSP	ASK	583	put	2025-06-20	2d	(*) 598	$0.23 - $0.35	$0.33	1	$3	39	147	41%		EXHT	🐻 - Bearish🛍️ - Ask🧮 - Index
06/18 20:44:22	XSP	ASK	609	call	2025-06-20	2d	(*) 598	$0.05 - $0.12	$0.12	1	$1	326	89	59%		EXHT	🐂 - Bullish🛍️ - Ask🧮 - Index
06/18 20:40:57	XSP	BID	590	put	2025-06-25	7d	(*) 598	$2.39 - $2.60	$2.46	1	$25	27	51	48%		EXHT	🐂 - Bullish🦴 - Bid🧮 - Index
06/18 20:39:02	XSP	ASK	600	call	2025-06-23	5d	(*) 598	$3.26 - $3.45	$3.40	1	$34	43	66	53%		EXHT	🐂 - Bullish🛍️ - Ask🧮 - Index
06/18 20:34:45	XSP	BID	605	call	2025-06-20	2d	(*) 598	$0.40 - $0.51	$0.45	4	$18	434	496	53%		EXHT	🐻 - Bearish🦴 - Bid🧮 - Index
06/18 20:34:45	XSP	ASK	603	call	2025-06-20	2d	(*) 598	$0.85 - $1.00	$0.94	4	$38	265	173	64%		EXHT	🐂 - Bullish🛍️ - Ask🧮 - Index
06/18 20:34:11	XSP	ASK	605	call	2025-06-23	5d	(*) 598	$1.19 - $1.30	$1.25	2	$25	68	403	47%		EXHT	🐂 - Bullish🛍️ - Ask🧮 - Index
06/18 20:34:02	XSP	ASK	580	put	2025-06-20	2d	(*) 598	$0.15 - $0.24	$0.23	1	$2	219	3,491	51%		EXHT	🐻 - Bearish🛍️ - Ask🧮 - Index
06/18 20:32:55	XSP	ASK	604	call	2025-06-20	2d	(*) 598	$0.60 - $0.73	$0.70	5	$35	252	474	53%		EXHT	🐂 - Bullish🛍️ - Ask🧮 - Index
06/18 20:32:55	XSP	BID	607	call	2025-06-20	2d	(*) 598	$0.17 - $0.25	$0.20	5	$10	362	71	58%		EXHT	🐻 - Bearish🦴 - Bid🧮 - Index
06/18 20:30:20	XSP	BID	600	put	2025-06-20	2d	(*) 598	$3.32 - $4.01	$3.40	5	$170	561	464	37%		EXHT	🐂 - Bullish🦴 - Bid🧮 - Index
06/18 20:28:01	XSP	BID	598	put	2025-06-23	5d	(*) 598	$3.74 - $4.13	$3.86	1	$39	54	37	52%		EXHT	🐂 - Bullish🦴 - Bid🧮 - Index
06/18 20:25:23	XSP	BID	590	put	2025-06-24	6d	(*) 598	$2.11 - $2.27	$2.17	1	$22	23	50	48%		EXHT	🐂 - Bullish🦴 - Bid🧮 - Index
06/18 20:22:13	XSP	ASK	587	put	2025-06-20	2d	(*) 598	$0.42 - $0.52	$0.48	1	$5	220	152	45%		EXHT	🐻 - Bearish🛍️ - Ask🧮 - Index
06/18 20:21:12	XSP	BID	600	call	2025-06-20	2d	(*) 598	$2.00 - $2.25	$2.12	2	$42	572	572	66%		EXHT	🐻 - Bearish🦴 - Bid🧮 - Index
06/18 20:21:12	XSP	MID	610	call	2025-06-20	2d	(*) 598	$0.03 - $0.09	$0.06	1	$1	713	583	47%		EXHT	😐 - Neutral↔️ - Mid🧮 - Index
06/18 20:21:12	XSP	MID	590	call	2025-06-20	2d	(*) 598	$9.11 - $9.61	$9.36	1	$94	97	258	72%		EXHT	😐 - Neutral↔️ - Mid🧮 - Index
06/18 20:21:07	XSP	ASK	592	put	2025-06-20	2d	(*) 598	$0.92 - $1.12	$1.05	3	$32	164	248	40%		EXHT	🐻 - Bearish🛍️ - Ask🧮 - Index
06/18 20:14:59	IWM	ASK	199	put	2025-06-20	2d	$209.00	$0.05 - $0.06	$0.06	1	$6	934	92,787	57%	SL	AUTO	🐻 - Bearish🛍️ - Ask🧰 - ETF
06/18 20:14:59	IWM	ASK	213	call	2025-06-20	2d	$209.00	$0.44 - $0.47	$0.47	1	$47	2,646	6,344	43%	SL	AUTO	🐂 - Bullish🛍️ - Ask🧰 - ETF
06/18 20:14:59	IWM	BID	209	put	2025-06-20	2d	$209.00	$1.23 - $1.25	$1.23	1	$123	6,621	6,366	42%	SL	AUTO	🐂 - Bullish🦴 - Bid🧰 - ETF
06/18 20:14:58	IWM	ASK	209	put	2025-06-18	0d	$209.00	$0.01 - $0.02	$0.02	100	$200	40,875	3,206	49%	SL	AUTO	🐻 - Bearish🛍️ - Ask🧰 - ETF
06/18 20:14:57	XSP	ASK	598	put	2025-07-02	14d	(*) 598	$6.62 - $6.93	$6.79	8	$543	8	4	100%	ML-O	MLET	🐻 - Bearish🛍️ - Ask🧮 - Index
06/18 20:14:57	XSP	MID	586	put	2025-07-02	14d	(*) 598	$3.41 - $3.63	$3.52	8	$282	8	2	100%	ML-O	MLET	😐 - Neutral↔️ - Mid🧮 - Index
06/18 20:14:56	IWM	BID	209	put	2025-06-18	0d	$209.00	$0.01 - $0.02	$0.01	10	$10	40,775	3,206	49%	SL	AUTO	🐂 - Bullish🦴 - Bid🧰 - ETF
06/18 20:14:56	IWM	BID	210	call	2025-06-20	2d	$209.00	$1.55 - $1.58	$1.56	1	$156	15,596	67,033	49%	SL	AUTO	🐻 - Bearish🦴 - Bid🧰 - ETF
06/18 20:14:55	XSP	BID	605	call	2025-06-23	5d	(*) 598	$1.22 - $1.34	$1.27	1	$13	66	403	45%	ML-O	MLET	🐻 - Bearish🦴 - Bid🧮 - Index
06/18 20:14:55	XSP	BID	600	call	2025-06-23	5d	(*) 598	$3.28 - $3.45	$3.36	2	$67	42	66	55%	ML-O	MLET	🐻 - Bearish🦴 - Bid🧮 - Index
06/18 20:14:55	XSP	BID	595	call	2025-06-23	5d	(*) 598	$6.40 - $6.62	$6.50	1	$65	3	10	100%	ML-O	MLET	🐻 - Bearish🦴 - Bid🧮 - Index
06/18 20:14:53	IWM	ASK	200	put	2025-06-20	2d	$209.00	$0.07 - $0.08	$0.08	3	$24	13,551	91,206	78%	SL	AUTO	🐻 - Bearish🛍️ - Ask🧰 - ETF
06/18 20:14:51	IWM	ASK	215	call	2025-06-30	12d	$209.00	$1.19 - $1.23	$1.22	1	$122	19,704	57,443	91%	SL	SLAN	🐂 - Bullish🛍️ - Ask🧰 - ETF
06/18 20:14:51	IWM	BID	208	put	2025-06-20	2d	$209.00	$0.93 - $0.94	$0.93	1	$93	12,882	40,027	41%	SL	AUTO	🐂 - Bullish🦴 - Bid🧰 - ETF
06/18 20:14:51	XSP	MID	587	put	2025-06-20	2d	(*) 598	$0.40 - $0.52	$0.46	5	$23	219	152	46%	ML-O	MLET	😐 - Neutral↔️ - Mid🧮 - Index
06/18 20:14:51	XSP	ASK	594	put	2025-06-20	2d	(*) 598	$1.27 - $1.45	$1.38	5	$69	284	135	50%	ML-O	MLET	🐻 - Bearish🛍️ - Ask🧮 - Index
06/18 20:14:50	IWM	MID	209	put	2025-06-20	2d	$209.00	$1.23 - $1.25	$1.24	14	$2K	6,620	6,366	42%	SL	AUTO	😐 - Neutral↔️ - Mid🧰 - ETF
06/18 20:14:50	IWM	MID	209	put	2025-06-20	2d	$209.00	$1.23 - $1.25	$1.24	1	$124	6,606	6,366	42%	SL	AUTO	😐 - Neutral↔️ - Mid🧰 - ETF
06/18 20:14:50	IWM	BID	215	call	2026-03-20	275d	$209.00	$15.78 - $15.79	$15.78	1	$2K	5	10,728	80%	SL	AUTO	🐻 - Bearish🦴 - Bid🧰 - ETF
06/18 20:14:48	IWM	ASK	210	put	2025-06-20	2d	$209.00	$1.64 - $1.66	$1.66	1	$166	20,461	51,344	54%	SL	SLAN	🐻 - Bearish🛍️ - Ask🧰 - ETF
06/18 20:14:48	IWM	ASK	210	put	2025-06-20	2d	$209.00	$1.64 - $1.66	$1.66	1	$166	20,460	51,344	54%	SL	SLAN	🐻 - Bearish🛍️ - Ask🧰 - ETF
06/18 20:14:48	IWM	ASK	210	put	2025-06-20	2d	$209.00	$1.64 - $1.66	$1.66	3	$498	20,459	51,344	54%	SL	SLAN	🐻 - Bearish🛍️ - Ask🧰 - ETF
06/18 20:14:48	XSP	MID	585	put	2025-06-23	5d	(*) 598	$0.94 - $1.06	$1.00	1	$10	24	277	46%	ML-O	MLET	😐 - Neutral↔️ - Mid🧮 - Index
06/18 20:14:48	XSP	ASK	590	put	2025-06-30	12d	(*) 598	$3.60 - $3.83	$3.72	1	$37	66	296	55%	ML-O	MLET	🐻 - Bearish🛍️ - Ask🧮 - Index
06/18 20:14:48	XSP	BID	575	put	2025-07-21	33d	(*) 598	$4.68 - $5.06	$4.83	1	$48	1	13	100%	ML-O	MLET	🐂 - Bullish🦴 - Bid🧮 - Index
06/18 20:14:46	IWM	ASK	205	put	2025-06-20	2d	$209.00	$0.36 - $0.38	$0.38	1	$38	26,389	66,487	61%	SL	AUTO	🐻 - Bearish🛍️ - Ask🧰 - ETF
06/18 20:14:45	IWM	MID	210	put	2025-06-20	2d	$209.00	$1.64 - $1.66	$1.65	5	$825	20,456	51,344	54%	SL	AUTO	😐 - Neutral↔️ - Mid🧰 - ETF
06/18 20:14:42	IWM	ASK	208	put	2025-06-18	0d	$209.00	$0.00 - $0.01	$0.01	1	$1	27,347	1,965	50%	ML-O	MLET	🐻 - Bearish🛍️ - Ask🧰 - ETF
06/18 20:14:42	IWM	BID	208	put	2025-06-20	2d	$209.00	$0.93 - $0.95	$0.93	1	$93	12,881	40,027	41%	ML-O	MLET	🐂 - Bullish🦴 - Bid🧰 - ETF

	Show	Hide
Bid 🦴
Mid ↔️
Ask 🛍️
No Side 😐

	Show	Hide
Stocks
ETFs / ETNs
Indices
ADRs

	Show	Hide
sweep
cross
floor
normal

	Show	Hide
China 🇨🇳
Volatility ⚖️
Dividend 🥤

Ask %

Bid %

Skew %