Tour v492
IWM
iShares Russell 2000 ETF
$299.43 -0.11%
8/6 09:45

Option Volume

Detail
Current (08/06 9:45am) 99,849
Calls: 35,066 (35%)
Puts: 64,783 (65%)
Prior (08/05) 145,734
Calls: 39,926 (27%)
Puts: 105,808 (73%)
Current vs Prior -31.49%
Calls: -12.17% (Calls)
Puts: -38.77% (Puts)
Prior 7-Day Total 13,081,345
Calls: 4,525,682 (35%)
Puts: 8,555,663 (65%)
Prior 7-Day Average 1,868,763
Calls: 646,526 (35%)
Puts: 1,222,237 (65%)
Current vs Prior 7-Day Avg -94.66%
Calls: -94.58%
Puts: -94.70%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/06 9:45am) $7.42M
Calls: $3.58M (48%)
Puts: $3.84M (52%)
Prior (08/05) $16.47M
Calls: $5.30M (32%)
Puts: $11.17M (68%)
Current vs Prior -54.96%
Calls: -32.47%
Puts: -65.63%
Prior 7-Day Total $1.39B
Calls: $515.86M (37%)
Puts: $873.76M (63%)
Prior 7-Day Average $198.52M
Calls: $73.69M (37%)
Puts: $124.82M (63%)
Current vs Prior 7-Day Avg -96.26%
Calls: -95.14%
Puts: -96.92%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/06 9:45am) 1.85
Prior (08/05) 2.65
Current vs Prior -30.29%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -4.81%
Sentiment BEARISH

Open Interest

Detail
Current (08/06 9:45am) 4,459,254
Calls: 1,178,735 (26%)
Puts: 3,280,519 (74%)
Prior (08/05) 4,500,105
Calls: 1,178,421 (26%)
Puts: 3,321,684 (74%)
Current vs Prior -0.91%
Prior 7-Day Total 23,151,618
Calls: 5,486,460 (24%)
Puts: 17,665,158 (76%)
Prior 7-Day Average 3,307,374
Calls: 783,780 (24%)
Puts: 2,523,594 (76%)
Current vs Prior 7-Day Avg +34.83%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/06) | Next (08/07)Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.70% | 1.10%1.10% | 1.44%1.10% | 2.20%2.36% | 5.25%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -22.99% | -12.83%+208.80% | +13.59%-12.83% | -3.27%-3.56% | -1.02%
Prior 7-Day Avg 1.07% | 1.41%0.69% | 1.45%1.38% | 2.53%3.49% | 5.88%
Current vs 7-Day Avg -34.36% | -21.90%+58.83% | -1.28%-19.89% | -13.27%-32.30% | -10.72%
Prior 7-Day Eod 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs 7-Day Eod -22.99% | -12.83%+208.80% | +13.59%-12.83% | -3.27%-3.56% | -1.02%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.91% | 1.52%
Calls: 1.94% | 1.80%
Puts: 1.87% | 1.23%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -89.66% | -64.57%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -83.70% | -62.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Extreme bearish P/C ratio of 1.85 - heavy put buying. P/C ratio dropping 30% - sentiment shifting bullish. Put-heavy open interest (3,280,519 puts vs 1,178,735 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 939 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.3759.66$59.520.5%--1.0011
$245.00Aug 754.3754.64$54.510.5%--1.0063
$250.00Aug 749.3849.66$49.520.6%--1.0083
$250.00Aug 1449.5449.86$49.700.6%--1.0046
$245.00Sep 455.1455.50$55.320.7%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.3550.74$50.550.8%--1.0010
$304.00Sep 189.519.60$9.560.9%--0.5965
$303.00Sep 188.979.07$9.021.1%20.57336
$300.00Sep 187.497.58$7.541.2%170.5216.9K
$300.00Aug 71.621.64$1.631.2%7450.565.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 210.050.06$0.0616.7%--0.01217
$323.00Aug 210.060.07$0.0714.3%--0.0214
$305.00Aug 70.070.08$0.0812.5%1290.058.9K
$308.00Aug 100.070.08$0.0812.5%50.04240
$322.00Aug 210.070.08$0.0812.5%--0.0222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 70.050.06$0.0616.7%4370.039.3K
$284.00Aug 100.050.06$0.0616.7%--0.02984
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$295.00Aug 60.060.07$0.0714.3%2.4K0.064.0K
$291.00Aug 70.060.07$0.0714.3%840.046.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 429 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 639.3239.61$39.470.7%231.002
$261.00Aug 638.3238.64$38.480.8%231.00--
$262.00Aug 637.3237.65$37.490.9%31.00--
$263.00Aug 636.3236.62$36.470.8%31.00--
$264.00Aug 635.3235.58$35.450.7%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.427.68$7.553.4%11.0014
$309.00Aug 79.369.67$9.523.3%11.00--
$350.00Aug 1450.3550.74$50.550.8%--1.0010
$320.00Aug 620.3520.68$20.521.6%21.00--
$307.00Aug 67.477.63$7.552.1%20.996

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 99.8K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.210.22$0.224.5%9.6K0.201.2K
$300.00Aug 60.500.52$0.513.9%4.4K0.381.3K
$310.00Sep 183.293.36$3.332.1%2.5K0.2931.6K
$302.00Aug 60.080.09$0.0911.1%2.3K0.092.9K
$299.00Aug 61.021.04$1.031.9%1.9K0.591.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 60.310.32$0.323.1%15.9K0.254.7K
$297.00Aug 60.160.18$0.1711.8%10.8K0.152.5K
$299.00Aug 60.580.60$0.593.4%10.5K0.411.2K
$296.00Aug 60.090.10$0.1010.0%4.2K0.091.7K
$299.00Aug 71.151.17$1.161.7%3.4K0.459.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 196.5%, max 711.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18172.8%26.2%559.8%2317.3K
$261.00Aug 6Sep 18168.5%25.9%550.4%2313
$262.00Aug 6Sep 18164.1%25.6%540.2%318
$263.00Aug 6Sep 18159.8%25.4%530.3%324
$264.00Aug 6Sep 18155.5%25.1%520.6%352
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18261.6%32.2%711.8%244.2K
$260.00Aug 6Sep 18172.8%26.2%559.8%3658.6K
$261.00Aug 6Sep 18168.5%25.9%550.4%--313
$264.00Aug 6Sep 18155.5%25.1%520.6%--12.1K
$265.00Aug 6Sep 18151.2%24.8%509.5%1043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 89.91, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$330.00$335.00Sep 18$0.16$4.84$0.1630.25$330.16
$312.00$317.00Aug 18$0.19$4.81$0.1925.32$312.19
$325.00$327.00Sep 11$0.10$1.90$0.1019.00$325.10
$325.00$330.00Sep 18$0.30$4.70$0.3015.67$325.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$260.00Aug 19$0.22$19.78$0.2289.91$279.78
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.00Aug 18$0.13$2.87$0.1322.08$284.87
$285.00$280.00Aug 19$0.23$4.77$0.2320.74$284.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 595 found (best R:R 124.00, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.88$14.88$0.12124.00$259.88
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$272.00Sep 4$26.40$26.40$0.6044.00$271.40
$272.00$277.00Aug 28$4.82$4.82$0.1826.78$276.82
$240.00$245.00Sep 18$4.82$4.82$0.1826.78$244.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.78$9.78$0.2244.45$320.22
$311.00$306.00Aug 11$4.82$4.82$0.1826.78$306.18
$307.00$305.00Aug 10$1.88$1.88$0.1215.67$305.12
$313.00$307.00Aug 14$5.61$5.61$0.3914.38$307.39
$313.00$310.00Aug 21$2.74$2.74$0.2610.54$310.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 6Aug 7$0.05168.5%77.8%
$270.00Aug 6Aug 7$0.05129.9%60.0%
$260.00Aug 6Aug 7$0.06172.8%79.8%
$266.00Aug 6Aug 7$0.06147.0%67.9%
$305.00Aug 6Aug 7$0.0631.7%19.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0546.4%26.9%
$305.00Aug 6Aug 7$0.0531.7%19.2%
$277.50Aug 10Aug 12$0.0528.5%27.7%
$309.00Aug 7Aug 12$0.0623.2%15.8%
$292.00Aug 6Aug 7$0.0741.5%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 420 found (cheapest 0.53% of stock, avg 5.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.51$1.07$1.58$298.42$301.580.53%
$299.00Aug 6$1.03$0.59$1.62$297.38$300.620.54%
$301.00Aug 6$0.22$1.77$1.99$299.01$302.990.66%
$298.00Aug 6$1.77$0.32$2.09$295.91$300.090.70%
$302.00Aug 6$0.09$2.64$2.73$299.27$304.730.91%
$300.00Aug 7$1.13$1.63$2.76$297.24$302.760.92%
$297.00Aug 6$2.61$0.17$2.78$294.22$299.780.93%
$299.00Aug 7$1.67$1.16$2.83$296.17$301.830.95%
$301.00Aug 7$0.72$2.21$2.93$298.07$303.930.98%
$298.00Aug 7$2.32$0.81$3.13$294.87$301.131.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 367 found (cheapest 0.05% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$295.00Aug 6$0.09$0.07$0.16$294.84$302.16
$302.00$296.00Aug 6$0.09$0.10$0.19$295.81$302.19
$302.00$297.00Aug 6$0.09$0.17$0.26$296.74$302.26
$301.00$295.00Aug 6$0.22$0.07$0.29$294.71$301.29
$301.00$296.00Aug 6$0.22$0.10$0.32$295.68$301.32
$301.00$297.00Aug 6$0.22$0.17$0.39$296.61$301.39
$302.00$298.00Aug 6$0.09$0.32$0.41$297.59$302.41
$301.00$298.00Aug 6$0.22$0.32$0.54$297.46$301.54
$300.00$295.00Aug 6$0.51$0.07$0.58$294.42$300.58
$300.00$296.00Aug 6$0.51$0.10$0.61$295.39$300.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
295/296297/298Aug 11$0.89$0.118.09$295.11$297.89
293/294296/297Aug 12$0.89$0.118.09$293.11$296.89
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
292/293295/296Aug 13$0.89$0.118.09$292.11$295.89
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$272.00$276.00$280.00Sep 4$0.07$3.9356.14
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$279.00$282.00$285.00Aug 18$0.05$2.9559.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$292.00$293.00$294.00Aug 17$0.05$0.9519.00
$295.00$296.00$297.00Aug 18$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. 483 found (best net $-2.52, 468 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.52$24.48
$340.00$350.001:2Aug 28-$0.01$9.99
$330.00$335.001:2Aug 14$0.00$5.00
$340.00$345.001:2Aug 21$0.00$5.00
$325.00$330.001:2Aug 28$0.00$5.00
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
$266.00$260.001:2Aug 10-$0.01$5.99
$270.00$265.001:2Aug 11$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 2.51%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.530.480.2%2.51%2.71%1529.9K
$301.00Sep 18$7.020.470.5%2.34%2.87%1629
$300.00Sep 11$6.860.490.2%2.29%2.48%--94
$302.00Sep 18$6.510.450.9%2.17%3.03%141.3K
$301.00Sep 11$6.380.470.5%2.13%2.66%--37
$300.00Sep 4$6.120.490.2%2.04%2.23%2760
$303.00Sep 18$6.020.431.2%2.01%3.20%31.4K
$302.00Sep 11$5.870.450.9%1.96%2.82%--14
$302.50Sep 11$5.620.441.0%1.88%2.90%--38
$301.00Sep 4$5.610.470.5%1.87%2.40%--82

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 35,066
Total Puts 64,783
Put/Call Ratio 1.85
Net Difference -29,717

Prior's Put/Call Breakdown

Total Calls 39,926
Total Puts 105,808
Put/Call Ratio 2.65
Net Difference -65,882

Prior 7-Day Put/Call Summary

Total Calls 4,525,682
Total Puts 8,555,663
Average Put/Call Ratio 1.94
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