Tour v492
IWM
iShares Russell 2000 ETF
$299.59 -0.06%
8/6 09:55

Option Volume

Detail
Current (08/06 9:55am) 182,402
Calls: 74,859 (41%)
Puts: 107,543 (59%)
Prior (08/05) 213,677
Calls: 77,627 (36%)
Puts: 136,050 (64%)
Current vs Prior -14.64%
Calls: -3.57% (Calls)
Puts: -20.95% (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 -90.24%
Calls: -88.42%
Puts: -91.20%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/06 9:55am) $12.71M
Calls: $6.19M (49%)
Puts: $6.52M (51%)
Prior (08/05) $23.25M
Calls: $10.45M (45%)
Puts: $12.79M (55%)
Current vs Prior -45.33%
Calls: -40.81%
Puts: -49.03%
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 -93.60%
Calls: -91.60%
Puts: -94.78%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/06 9:55am) 1.44
Prior (08/05) 1.75
Current vs Prior -18.03%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -25.98%
Sentiment BEARISH

Open Interest

Detail
Current (08/06 9:55am) 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 0.69% | 1.09%1.09% | 1.41%1.09% | 2.18%2.37% | 5.26%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -23.76% | -13.67%+205.83% | +11.41%-13.67% | -3.90%-3.48% | -0.76%
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 -35.02% | -22.65%+57.30% | -3.17%-20.66% | -13.84%-32.24% | -10.48%
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 -23.76% | -13.67%+205.83% | +11.41%-13.67% | -3.90%-3.48% | -0.76%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.94% | 2.17%
Calls: 1.79% | 1.71%
Puts: 2.08% | 2.63%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -89.50% | -49.42%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -83.44% | -46.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.44 indicates protective positioning. 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
09:55BEARISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
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 961 of results (avg 3.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.5559.81$59.680.4%--1.0011
$240.00Aug 2159.8260.15$59.990.6%--1.002.8K
$250.00Aug 749.5349.81$49.670.6%--1.0083
$245.00Aug 754.5054.81$54.660.6%--1.0063
$255.00Aug 744.5644.82$44.690.6%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.2350.55$50.390.6%--1.0010
$303.00Sep 188.908.98$8.940.9%20.56336
$302.00Sep 188.398.47$8.430.9%20.551.2K
$304.00Sep 189.439.52$9.480.9%--0.5965
$301.00Sep 187.907.99$7.951.1%110.531.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 70.050.06$0.0616.7%360.044.5K
$309.00Aug 100.050.06$0.0616.7%--0.0390
$308.00Aug 100.070.08$0.0812.5%100.04240
$310.00Aug 110.070.08$0.0812.5%--0.03266
$305.00Aug 70.080.09$0.0911.1%1.0K0.068.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 70.050.06$0.0616.7%4500.039.3K
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$250.00Aug 210.050.06$0.0616.7%--0.0122.1K
$291.00Aug 70.060.07$0.0714.3%990.036.9K
$285.00Aug 100.060.07$0.0714.3%50.021.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 1017.5717.89$17.731.8%--1.0078
$285.00Aug 1014.6314.91$14.771.9%--1.0079
$250.00Aug 1449.6749.99$49.830.6%--1.0046
$252.50Aug 1447.1747.50$47.340.7%11.001
$260.00Aug 1439.6940.02$39.860.8%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 65.315.45$5.382.6%81.00111
$306.00Aug 66.316.45$6.382.2%11.0050
$307.00Aug 67.307.45$7.382.0%21.006
$308.00Aug 68.308.44$8.371.7%101.002
$320.00Aug 620.2320.52$20.381.4%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 182.4K, top 27.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.240.25$0.254.0%17.9K0.231.2K
$300.00Aug 60.560.57$0.561.8%12.8K0.421.3K
$302.00Aug 60.100.11$0.119.1%6.1K0.112.9K
$305.00Aug 130.830.87$0.854.7%5.8K0.221.9K
$299.00Aug 61.111.13$1.121.8%3.2K0.631.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.500.51$0.512.0%27.5K0.371.2K
$298.00Aug 60.250.26$0.263.8%23.2K0.214.7K
$297.00Aug 60.130.14$0.147.1%13.6K0.122.5K
$299.00Aug 71.051.09$1.073.7%5.9K0.429.7K
$296.00Aug 60.070.08$0.0812.5%4.9K0.071.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 207.7%, max 725.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18176.0%26.2%572.9%2317.3K
$261.00Aug 6Sep 18171.7%25.9%563.3%2313
$262.00Aug 6Sep 18167.3%25.6%553.8%318
$263.00Aug 6Sep 18162.9%25.3%543.6%324
$264.00Aug 6Sep 18158.5%25.1%532.7%752
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18266.1%32.2%725.9%244.2K
$260.00Aug 6Sep 18176.0%26.2%572.9%3658.6K
$261.00Aug 6Sep 18171.7%25.9%563.3%--313
$264.00Aug 6Sep 18158.5%25.1%532.7%--12.1K
$265.00Aug 6Sep 18154.2%24.8%522.2%1043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 83.21, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$314.00$319.00Aug 17$0.10$4.90$0.1049.00$314.10
$320.00$325.00Aug 28$0.17$4.83$0.1728.41$320.17
$330.00$335.00Sep 18$0.17$4.83$0.1728.41$330.17
$312.00$317.00Aug 18$0.21$4.79$0.2122.81$312.21
$323.00$325.00Sep 4$0.10$1.90$0.1019.00$323.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$264.00Aug 19$0.19$15.81$0.1983.21$279.81
$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$280.00Aug 19$0.21$4.79$0.2122.81$284.79
$285.00$282.00Aug 18$0.13$2.87$0.1322.08$284.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 615 found (best R:R 106.14, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$270.00$280.00Aug 14$9.90$9.90$0.1099.00$279.90
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$255.00$260.00Sep 18$4.89$4.89$0.1144.45$259.89
$245.00$272.00Sep 4$26.40$26.40$0.6044.00$271.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.80$4.80$0.2024.00$306.20
$307.00$305.00Aug 10$1.87$1.87$0.1314.38$305.13
$313.00$307.00Aug 14$5.60$5.60$0.4014.00$307.40
$330.00$320.00Sep 18$9.32$9.32$0.6813.71$320.68
$313.00$310.00Aug 21$2.71$2.71$0.299.34$310.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05132.5%60.6%
$272.00Aug 6Aug 7$0.05123.9%56.6%
$278.00Aug 6Aug 7$0.0598.1%44.9%
$279.00Aug 6Aug 7$0.0593.8%42.9%
$261.00Aug 6Aug 7$0.06171.7%78.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0548.0%27.5%
$277.50Aug 10Aug 12$0.0528.8%28.0%
$292.00Aug 6Aug 7$0.0743.1%26.1%
$309.00Aug 7Aug 12$0.0822.8%16.0%
$293.00Aug 6Aug 7$0.0940.9%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 430 found (cheapest 0.51% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.56$0.96$1.52$298.48$301.520.51%
$299.00Aug 6$1.12$0.51$1.63$297.37$300.630.54%
$301.00Aug 6$0.25$1.63$1.88$299.12$302.880.63%
$298.00Aug 6$1.87$0.26$2.13$295.87$300.130.71%
$302.00Aug 6$0.11$2.49$2.60$299.40$304.600.87%
$300.00Aug 7$1.21$1.52$2.73$297.27$302.730.91%
$299.00Aug 7$1.75$1.07$2.82$296.18$301.820.94%
$301.00Aug 7$0.78$2.09$2.87$298.13$303.870.96%
$297.00Aug 6$2.76$0.14$2.90$294.10$299.900.97%
$298.00Aug 7$2.44$0.74$3.18$294.82$301.181.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.04% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$296.00Aug 6$0.05$0.08$0.13$295.87$303.13
$302.00$296.00Aug 6$0.11$0.08$0.19$295.81$302.19
$303.00$297.00Aug 6$0.05$0.14$0.19$296.81$303.19
$302.00$297.00Aug 6$0.11$0.14$0.25$296.75$302.25
$303.00$298.00Aug 6$0.05$0.26$0.31$297.69$303.31
$301.00$296.00Aug 6$0.25$0.08$0.33$295.67$301.33
$302.00$298.00Aug 6$0.11$0.26$0.37$297.63$302.37
$301.00$297.00Aug 6$0.25$0.14$0.39$296.61$301.39
$301.00$298.00Aug 6$0.25$0.26$0.51$297.49$301.51
$303.00$299.00Aug 6$0.05$0.51$0.56$298.44$303.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 9.00, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Aug 12$0.90$0.109.00$292.10$295.90
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
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
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
293/294296/297Aug 11$0.88$0.127.33$293.12$296.88
291/292295/296Aug 13$0.88$0.127.33$291.12$295.88
293/294296/297Aug 17$0.88$0.127.33$293.12$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.06$9.94165.67
$245.00$250.00$255.00Sep 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$0.09$4.9154.56
$272.00$276.00$280.00Sep 4$0.09$3.9143.44
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$279.00$282.00$285.00Aug 18$0.05$2.9559.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$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. 493 found (best net $-2.65, 475 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.65$24.35
$340.00$350.001:2Aug 28-$0.01$9.99
$320.00$325.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 14$0.00$5.00
$340.00$345.001:2Aug 21$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
$267.50$260.001:2Aug 17-$0.02$7.48
$266.00$260.001:2Aug 10-$0.01$5.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 2.55%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.650.490.1%2.55%2.69%1929.9K
$301.00Sep 18$7.130.470.5%2.38%2.85%1629
$300.00Sep 11$6.960.500.1%2.32%2.46%194
$302.00Sep 18$6.610.450.8%2.21%3.01%141.3K
$301.00Sep 11$6.450.480.5%2.15%2.62%--37
$300.00Sep 4$6.220.500.1%2.08%2.21%5760
$303.00Sep 18$6.120.431.1%2.04%3.18%31.4K
$302.00Sep 11$5.940.460.8%1.98%2.79%--14
$301.00Sep 4$5.710.470.5%1.91%2.38%--82
$302.50Sep 11$5.690.451.0%1.90%2.87%--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 74,859
Total Puts 107,543
Put/Call Ratio 1.44
Net Difference -32,684

Prior's Put/Call Breakdown

Total Calls 77,627
Total Puts 136,050
Put/Call Ratio 1.75
Net Difference -58,423

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