Tour v492
IWM
iShares Russell 2000 ETF
$299.77 -0.64%
8/5 16:20

Option Volume

Detail
Current (08/05 4:20pm) 1,378,292
Calls: 565,216 (41%)
Puts: 813,076 (59%)
Prior (08/04) 2,215,788
Calls: 999,794 (45%)
Puts: 1,215,994 (55%)
Current vs Prior -37.80%
Calls: -43.47% (Calls)
Puts: -33.13% (Puts)
Prior 7-Day Total 13,395,484
Calls: 4,465,579 (33%)
Puts: 8,929,905 (67%)
Prior 7-Day Average 1,913,640
Calls: 637,939 (33%)
Puts: 1,275,700 (67%)
Current vs Prior 7-Day Avg -27.98%
Calls: -11.40%
Puts: -36.26%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/05 4:20pm) $117.13M
Calls: $28.78M (25%)
Puts: $88.35M (75%)
Prior (08/04) $323.86M
Calls: $214.38M (66%)
Puts: $109.47M (34%)
Current vs Prior -63.83%
Calls: -86.58%
Puts: -19.29%
Prior 7-Day Total $1.45B
Calls: $523.10M (36%)
Puts: $924.18M (64%)
Prior 7-Day Average $206.76M
Calls: $74.73M (36%)
Puts: $132.03M (64%)
Current vs Prior 7-Day Avg -43.35%
Calls: -61.49%
Puts: -33.08%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 4:20pm) 1.44
Prior (08/04) 1.22
Current vs Prior +18.28%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -30.55%
Sentiment BEARISH

Open Interest

Detail
Current (08/05 4:20pm) 4,500,105
Calls: 1,178,421 (26%)
Puts: 3,321,684 (74%)
Prior (08/04) 4,288,924
Calls: 1,080,713 (25%)
Puts: 3,208,211 (75%)
Current vs Prior +4.92%
Prior 7-Day Total 21,460,415
Calls: 4,891,019 (23%)
Puts: 16,569,396 (77%)
Prior 7-Day Average 3,065,773
Calls: 698,717 (23%)
Puts: 2,367,056 (77%)
Current vs Prior 7-Day Avg +46.79%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/05) | Next (08/06)Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.36% | 0.91%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -7.80% | -1.94%-63.87% | -22.15%-22.15% | -11.79%-10.87% | -5.31%
Prior 7-Day Avg 1.09% | 1.46%0.70% | 1.50%1.50% | 2.65%3.80% | 6.05%
Current vs 7-Day Avg -16.42% | -13.30%-48.69% | -15.82%-15.57% | -14.23%-35.42% | -12.31%
Prior 7-Day Eod 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs 7-Day Eod -7.80% | -1.94%-63.87% | -22.15%-22.15% | -11.79%-10.87% | -5.31%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -27.17% | -6.33%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg +93.69% | +11.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($88.35M) vs calls ($28.78M). Light premium activity with dollar volume down 64% vs prior. Bearish P/C ratio of 1.44 indicates protective positioning. Put-heavy open interest (3,321,684 puts vs 1,178,421 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
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 963 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.8860.24$60.060.6%--1.0011
$245.00Aug 754.8855.24$55.060.7%--1.0063
$250.00Aug 749.8950.25$50.070.7%--1.0083
$240.00Aug 2160.2260.67$60.450.7%31.002.8K
$240.00Sep 460.6161.09$60.850.8%--0.9961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.7350.17$49.950.9%--1.0010
$305.00Sep 189.799.91$9.851.2%690.60652
$303.00Sep 188.728.83$8.781.3%1390.56259
$304.00Sep 189.249.36$9.301.3%220.5845
$285.00Sep 182.812.85$2.831.4%27.7K0.2345.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 301 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 60.050.06$0.0616.7%9.3K0.0516.4K
$307.50Aug 70.050.06$0.0616.7%1.0K0.045.2K
$325.00Aug 210.050.06$0.0616.7%130.012.3K
$323.00Aug 210.070.08$0.0812.5%--0.0214
$304.00Aug 60.080.09$0.0911.1%5.2K0.07325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.060.07$0.0714.3%1.4K0.041.6K
$290.00Aug 70.070.08$0.0812.5%5230.039.2K
$295.00Aug 60.090.10$0.1010.0%4.2K0.071.9K
$275.00Aug 140.100.12$0.1118.2%1170.02702
$261.00Aug 210.100.12$0.1118.2%220.01541

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 539 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 538.8339.18$39.000.9%31.002
$262.00Aug 537.8338.18$38.000.9%101.00--
$263.00Aug 536.8337.19$37.011.0%121.00--
$264.00Aug 535.8336.18$36.001.0%211.00--
$265.00Aug 534.8335.18$35.001.0%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.040.07$0.0650.0%172.2K1.003.6K
$301.00Aug 50.901.11$1.0120.8%104.4K1.00808
$302.00Aug 51.902.06$1.988.1%38.2K1.001.3K
$303.00Aug 52.873.17$3.029.9%5.9K1.00242
$304.00Aug 53.834.17$4.008.5%8451.00158

Most actively traded options today. High liquidity = easy entry/exit. 1,257 active (total vol 1.4M, top 172.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.000.01$0.01100.0%96.3K0.023.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.000.01$0.01100.0%88.5K0.031.3K
$304.00Aug 50.000.01$0.01100.0%42.3K0.01951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.040.07$0.0650.0%172.2K1.003.6K
$301.00Aug 50.901.11$1.0120.8%104.4K1.00808
$299.00Aug 50.000.01$0.01100.0%60.4K0.031.3K
$286.00Aug 210.730.77$0.755.3%42.0K0.1266.3K
$302.00Aug 51.902.06$1.988.1%38.2K1.001.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 824.6%, max 2749.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18615.9%25.8%2282.7%315
$262.00Aug 5Sep 18600.4%25.6%2249.1%1018
$263.00Aug 5Sep 18584.8%25.3%2212.6%1224
$264.00Aug 5Sep 18569.4%25.0%2177.2%2152
$265.00Aug 5Sep 18553.9%24.7%2139.4%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18869.8%30.5%2749.2%533.6K
$250.00Aug 5Sep 18789.3%29.0%2620.1%4859.1K
$255.00Aug 5Sep 18709.9%27.5%2483.3%14255.9K
$260.00Aug 5Sep 18631.5%26.1%2317.3%1.1K58.1K
$261.00Aug 5Sep 18615.9%25.8%2282.7%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 208.09, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.11$22.89$0.11208.09$317.11
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$320.00$325.00Aug 28$0.19$4.81$0.1925.32$320.19
$313.00$317.00Aug 18$0.17$3.83$0.1722.53$313.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.19$11.81$0.1962.16$281.81
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.50Aug 18$0.12$2.38$0.1219.83$284.88
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 646 found (best R:R 106.14, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$274.00$286.00Aug 11$11.84$11.84$0.1674.00$285.84
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$308.00Aug 11$1.87$1.87$0.1314.38$308.13
$330.00$320.00Sep 18$9.28$9.28$0.7212.89$320.72
$308.00$306.00Aug 12$1.80$1.80$0.209.00$306.20
$310.00$307.00Aug 14$2.68$2.68$0.328.37$307.32
$307.00$306.00Aug 11$0.89$0.89$0.118.09$306.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 5Aug 6$0.05248.4%38.4%
$289.00Aug 5Aug 6$0.05186.9%31.8%
$272.00Aug 5Aug 7$0.06446.4%45.6%
$288.00Aug 5Aug 6$0.06202.3%33.2%
$261.00Aug 5Aug 7$0.07615.9%62.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.3%27.1%
$294.00Aug 5Aug 6$0.06108.5%22.9%
$303.00Aug 5Aug 6$0.0856.5%16.8%
$295.00Aug 5Aug 6$0.0992.3%21.4%
$262.00Aug 7Aug 21$0.1061.3%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 521 found (cheapest 0.06% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.12$0.06$0.18$299.82$300.180.06%
$299.00Aug 5$1.01$0.01$1.02$297.98$300.020.34%
$301.00Aug 5$0.01$1.01$1.02$299.98$302.020.34%
$302.00Aug 5$0.01$1.98$1.99$300.01$303.990.66%
$298.00Aug 5$2.03$0.01$2.04$295.96$300.040.68%
$300.00Aug 6$1.09$1.02$2.11$297.89$302.110.70%
$301.00Aug 6$0.62$1.56$2.18$298.82$303.180.73%
$299.00Aug 6$1.71$0.65$2.36$296.64$301.360.79%
$302.00Aug 6$0.34$2.26$2.60$299.40$304.600.87%
$298.00Aug 6$2.47$0.39$2.86$295.14$300.860.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$295.00Aug 6$0.09$0.10$0.19$294.81$304.19
$304.00$296.00Aug 6$0.09$0.15$0.24$295.76$304.24
$303.00$295.00Aug 6$0.18$0.10$0.28$294.72$303.28
$303.00$296.00Aug 6$0.18$0.15$0.33$295.67$303.33
$304.00$297.00Aug 6$0.09$0.24$0.33$296.67$304.33
$303.00$297.00Aug 6$0.18$0.24$0.42$296.58$303.42
$302.00$295.00Aug 6$0.34$0.10$0.44$294.56$302.44
$302.00$296.00Aug 6$0.34$0.15$0.49$295.51$302.49
$304.00$298.00Aug 6$0.09$0.39$0.48$297.52$304.48
$302.00$297.00Aug 6$0.34$0.24$0.58$296.42$302.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 9.00, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
294/295296/297Aug 17$0.90$0.109.00$294.10$296.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
281/282286/287Sep 11$0.90$0.109.00$281.10$286.90
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 521 found (best net $-3.06, 511 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.06$23.94
$250.00$274.001:2Aug 12-$2.33$21.67
$260.00$278.001:2Aug 10-$4.15$13.85
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.51$9.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 6-$0.01$19.99
$265.00$245.001:2Aug 11-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$265.00$257.501:2Aug 13$0.00$7.50
$318.00$310.001:2Aug 5-$1.94$6.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 236 found (best yield 2.63%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.870.500.1%2.63%2.70%64029.5K
$301.00Sep 18$7.320.480.4%2.44%2.85%33621
$300.00Sep 11$7.220.510.1%2.41%2.49%1896
$302.00Sep 18$6.860.460.7%2.29%3.03%2671.2K
$301.00Sep 11$6.660.490.4%2.22%2.63%533
$300.00Sep 4$6.490.510.1%2.16%2.24%212579
$303.00Sep 18$6.360.441.1%2.12%3.20%6091.2K
$302.00Sep 11$6.210.470.7%2.07%2.82%113
$301.00Sep 4$5.970.490.4%1.99%2.40%1179
$302.50Sep 11$5.960.450.9%1.99%2.90%--38

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 565,216
Total Puts 813,076
Put/Call Ratio 1.44
Net Difference -247,860

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,465,579
Total Puts 8,929,905
Average Put/Call Ratio 2.07
Ratio Trend Rising

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