Tour v490
IWM
iShares Russell 2000 ETF
$301.71 +1.85%
$301.95 (+0.08%)🌙
as of 08/04 04:20 PM
8/4 16:20

Option Volume

Detail
Current (08/04 4:20pm) 2,215,788
Calls: 999,794 (45%)
Puts: 1,215,994 (55%)
Prior (08/03) 1,612,326
Calls: 564,211 (35%)
Puts: 1,048,115 (65%)
Current vs Prior +37.43%
Calls: +77.20% (Calls)
Puts: +16.02% (Puts)
Prior 7-Day Total 12,633,151
Calls: 3,944,593 (31%)
Puts: 8,688,558 (69%)
Prior 7-Day Average 1,804,735
Calls: 563,513 (31%)
Puts: 1,241,222 (69%)
Current vs Prior 7-Day Avg +22.78%
Calls: +77.42%
Puts: -2.03%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/04 4:20pm) $323.86M
Calls: $214.38M (66%)
Puts: $109.47M (34%)
Prior (08/03) $125.23M
Calls: $71.03M (57%)
Puts: $54.20M (43%)
Current vs Prior +158.60%
Calls: +201.81%
Puts: +101.98%
Prior 7-Day Total $1.29B
Calls: $333.19M (26%)
Puts: $954.58M (74%)
Prior 7-Day Average $183.97M
Calls: $47.60M (26%)
Puts: $136.37M (74%)
Current vs Prior 7-Day Avg +76.04%
Calls: +350.39%
Puts: -19.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 4:20pm) 1.22
Prior (08/03) 1.86
Current vs Prior -34.53%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -44.42%
Sentiment BEARISH

Open Interest

Detail
Current (08/04 4:20pm) 4,288,924
Calls: 1,080,713 (25%)
Puts: 3,208,211 (75%)
Prior (08/03) 2,682,050
Calls: 610,735 (23%)
Puts: 2,071,315 (77%)
Current vs Prior +59.91%
Prior 7-Day Total 20,068,598
Calls: 4,471,246 (22%)
Puts: 15,597,352 (78%)
Prior 7-Day Average 2,866,942
Calls: 638,749 (22%)
Puts: 2,228,193 (78%)
Current vs Prior 7-Day Avg +49.60%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/04) | Next (08/05)Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.36% | 0.99%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior +19.91% | +24.00%+184.07% | +56.19%+4.58% | +4.07%+3.81% | +1.67%
Prior 7-Day Avg 1.11% | 1.49%0.61% | 1.44%1.32% | 2.64%4.08% | 6.20%
Current vs 7-Day Avg -11.40% | -13.41%+62.18% | +13.08%+23.04% | -2.37%-32.52% | -9.58%
Prior 7-Day Eod 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs 7-Day Eod +19.91% | +24.00%+184.07% | +56.19%+4.58% | +4.07%+3.81% | +1.67%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior +420.74% | +29.38%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg +256.97% | +16.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($214.38M). Massive premium surge with dollar volume up 159% vs prior. Dollar volume significantly above 7-day average (76% higher). Bearish P/C ratio of 1.22 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
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
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BULLISHNEUTRALMIXED
13:40BULLISHNEUTRALMIXED
13:35BULLISHNEUTRALMIXED
13:30BULLISHNEUTRALMIXED
13:25BULLISHNEUTRALMIXED
13:20BULLISHNEUTRALMIXED
13:15BULLISHNEUTRALMIXED
13:10BULLISHNEUTRALMIXED
13:05BULLISHNEUTRALMIXED
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALMIXED
09:35BULLISHNEUTRALBULLISH

📈 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 1,040 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.8757.24$57.060.6%101.0058
$250.00Aug 451.8052.16$51.980.7%--1.0040
$250.00Aug 751.8752.24$52.060.7%11.0084
$245.00Aug 1256.9357.36$57.150.8%11.001
$245.00Aug 2157.2357.67$57.450.8%--0.99570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.8048.23$48.020.9%--1.0010
$280.00Sep 182.072.09$2.081.0%17.9K0.1665.0K
$301.00Aug 214.034.08$4.061.2%9340.46142
$302.00Sep 187.757.86$7.811.4%1.3K0.5024
$306.00Sep 189.729.86$9.791.4%180.5710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 351 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 50.070.08$0.0812.5%2.1K0.05--
$307.00Aug 50.080.09$0.0911.1%1.3K0.0652
$312.00Aug 70.100.12$0.1118.2%2630.05413
$315.00Aug 110.110.13$0.1216.7%910.04110
$306.00Aug 50.140.16$0.1513.3%2.0K0.1015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 50.050.06$0.0616.7%1.5K0.031.2K
$277.00Aug 100.050.06$0.0616.7%20.01209
$295.00Aug 50.070.08$0.0812.5%4.3K0.042.1K
$296.00Aug 50.090.10$0.1010.0%6.3K0.061.8K
$287.50Aug 70.100.12$0.1118.2%510.033.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 557 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 451.8052.16$51.980.7%--1.0040
$260.00Aug 441.8042.16$41.980.9%501.004
$261.00Aug 440.8041.16$40.980.9%821.00--
$262.00Aug 439.8040.16$39.980.9%1491.00--
$263.00Aug 438.8039.16$38.980.9%1421.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 40.060.11$0.0955.6%42.2K1.0016
$303.00Aug 40.841.20$1.0235.3%2.6K1.00--
$304.00Aug 41.842.19$2.0217.3%3361.00--
$305.00Aug 42.843.20$3.0211.9%8361.0018
$306.00Aug 43.844.20$4.029.0%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,416 active (total vol 2.2M, top 137.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 40.050.10$0.0862.5%137.2K0.482.4K
$300.00Aug 41.862.12$1.9913.1%122.5K0.993.2K
$299.00Aug 42.873.15$3.019.3%110.7K0.991.9K
$301.00Aug 40.881.12$1.0024.0%100.6K0.98927
$303.00Aug 40.000.01$0.01100.0%60.0K0.03253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.650.69$0.676.0%76.6K0.108.9K
$295.00Aug 212.112.17$2.142.8%70.6K0.2838.0K
$282.00Aug 210.540.57$0.555.5%59.3K0.0889.8K
$285.00Aug 210.720.76$0.745.4%56.6K0.11115.5K
$301.00Aug 40.000.01$0.01100.0%53.6K0.036

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 918.7%, max 3133.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 4Sep 18640.2%19.8%3133.9%1114.4K
$250.00Aug 4Sep 18814.4%30.1%2610.1%210.5K
$260.00Aug 4Sep 18657.0%27.1%2327.8%5417.3K
$261.00Aug 4Sep 18641.5%26.8%2290.9%8213
$262.00Aug 4Sep 18626.0%26.5%2258.7%14918
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18814.4%30.1%2610.1%4159.1K
$260.00Aug 4Sep 18657.0%27.1%2327.8%2.1K57.7K
$261.00Aug 4Sep 18641.5%26.8%2290.9%8389
$262.00Aug 4Sep 18626.0%26.5%2258.7%57511
$263.00Aug 4Sep 18610.5%26.3%2223.8%1377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 481 found (best R:R 90.67, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$339.00$350.00Sep 11$0.12$10.88$0.1290.67$339.12
$320.00$330.00Aug 18$0.16$9.84$0.1661.50$320.16
$335.00$340.00Sep 18$0.19$4.81$0.1925.32$335.19
$325.00$330.00Aug 28$0.20$4.80$0.2024.00$325.20
$315.00$317.50Aug 14$0.13$2.37$0.1318.23$315.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 18$0.15$9.85$0.1565.67$279.85
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$280.00Aug 18$0.20$4.80$0.2024.00$284.80
$296.00$295.00Aug 7$0.10$0.90$0.109.00$295.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 650 found (best R:R 217.75, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$285.00Aug 12$39.73$39.73$0.27147.15$284.73
$250.00$260.00Aug 28$9.89$9.89$0.1189.91$259.89
$275.00$285.00Aug 11$9.88$9.88$0.1282.33$284.88
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$272.00Sep 4$26.39$26.39$0.6143.26$271.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.84$34.84$0.16217.75$315.16
$320.00$315.00Sep 18$4.78$4.78$0.2221.73$315.22
$310.00$307.50Aug 7$2.31$2.31$0.1912.16$307.69
$310.00$308.00Aug 10$1.84$1.84$0.1611.50$308.16
$306.00$305.00Aug 5$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Aug 5Aug 7$0.0531.6%22.6%
$295.00Aug 4Aug 5$0.07122.4%26.4%
$307.50Aug 4Aug 5$0.0797.2%21.4%
$355.00Aug 21Sep 18$0.0726.8%20.3%
$339.00Sep 4Sep 11$0.0719.5%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 4Aug 5$0.07122.4%26.4%
$311.00Aug 4Aug 6$0.07149.5%21.7%
$296.00Aug 4Aug 5$0.09106.6%24.4%
$306.00Aug 4Aug 5$0.1173.6%19.8%
$257.00Sep 4Sep 11$0.1130.1%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 538 found (cheapest 0.06% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 4$0.08$0.09$0.17$301.83$302.170.06%
$301.00Aug 4$1.00$0.01$1.01$299.99$302.010.33%
$303.00Aug 4$0.01$1.02$1.03$301.97$304.030.34%
$300.00Aug 4$1.99$0.01$2.00$298.00$302.000.66%
$304.00Aug 4$0.01$2.02$2.03$301.97$306.030.67%
$302.00Aug 5$1.20$1.19$2.39$299.61$304.390.79%
$303.00Aug 5$0.74$1.74$2.48$300.52$305.480.82%
$301.00Aug 5$1.79$0.78$2.57$298.43$303.570.85%
$304.00Aug 5$0.44$2.42$2.86$301.14$306.860.95%
$299.00Aug 4$3.01$0.01$3.02$295.98$302.021.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.08% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.00$297.00Aug 5$0.09$0.14$0.23$296.77$307.23
$306.00$297.00Aug 5$0.15$0.14$0.29$296.71$306.29
$307.00$298.00Aug 5$0.09$0.21$0.30$297.70$307.30
$306.00$298.00Aug 5$0.15$0.21$0.36$297.64$306.36
$305.00$297.00Aug 5$0.26$0.14$0.40$296.60$305.40
$307.00$299.00Aug 5$0.09$0.33$0.42$298.58$307.42
$305.00$298.00Aug 5$0.26$0.21$0.47$297.53$305.47
$306.00$299.00Aug 5$0.15$0.33$0.48$298.52$306.48
$304.00$297.00Aug 5$0.44$0.14$0.58$296.42$304.58
$305.00$299.00Aug 5$0.26$0.33$0.59$298.41$305.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 11.50, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
281/282286/288Sep 11$1.38$0.1211.50$280.62$287.38
280/281286/288Sep 11$1.37$0.1310.54$279.63$287.37
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
279/280286/288Sep 11$1.36$0.149.71$278.64$287.36
290/291292/294Aug 17$1.81$0.199.53$289.19$293.81
290/291295/296Aug 17$0.90$0.109.00$290.10$295.90
290/291293/294Aug 18$0.90$0.109.00$290.10$293.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
296/297299/300Aug 18$0.90$0.109.00$296.10$299.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$320.00$330.00$340.00Aug 18$0.13$9.8775.92
$335.00$340.00$345.00Sep 18$0.09$4.9154.56
$330.00$335.00$340.00Sep 18$0.11$4.8944.45
$325.00$330.00$335.00Aug 28$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 18$0.08$9.92124.00
$297.00$298.00$299.00Aug 5$0.05$0.9519.00
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$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. 547 found (best net $-0.01, 532 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$350.001:2Aug 4-$0.01$32.99
$245.00$272.001:2Sep 4-$5.13$21.87
$330.00$340.001:2Aug 18$0.00$10.00
$320.00$325.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11-$0.01$19.99
$260.00$250.001:2Aug 4-$0.01$9.99
$260.00$250.001:2Aug 10-$0.01$9.99
$280.00$270.001:2Aug 18-$0.01$9.99
$270.00$260.001:2Aug 18-$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 248 found (best yield 2.77%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$8.370.500.1%2.77%2.87%427942
$303.00Sep 18$7.830.480.4%2.60%3.02%9311.1K
$302.00Sep 11$7.740.510.1%2.57%2.66%69
$302.50Sep 11$7.470.500.3%2.48%2.74%137
$304.00Sep 18$7.350.470.8%2.44%3.20%6841.3K
$303.00Sep 11$7.190.480.4%2.38%2.81%2344
$302.00Sep 4$6.970.510.1%2.31%2.41%15188
$305.00Sep 18$6.860.451.1%2.27%3.36%2.4K15.2K
$302.50Sep 4$6.700.490.3%2.22%2.48%4594
$304.00Sep 11$6.690.470.8%2.22%2.98%1365

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 999,794
Total Puts 1,215,994
Put/Call Ratio 1.22
Net Difference -216,200

Prior's Put/Call Breakdown

Total Calls 564,211
Total Puts 1,048,115
Put/Call Ratio 1.86
Net Difference -483,904

Prior 7-Day Put/Call Summary

Total Calls 3,944,593
Total Puts 8,688,558
Average Put/Call Ratio 2.19
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