Tour v492
IWM
iShares Russell 2000 ETF
$298.25 -0.51%
8/6 16:15

Option Volume

Detail
Current (08/06 4:15pm) 1,345,239
Calls: 575,560 (43%)
Puts: 769,679 (57%)
Prior (08/05) 1,378,292
Calls: 565,216 (41%)
Puts: 813,076 (59%)
Current vs Prior -2.40%
Calls: +1.83% (Calls)
Puts: -5.34% (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 -28.01%
Calls: -10.98%
Puts: -37.03%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/06 4:15pm) $121.42M
Calls: $26.46M (22%)
Puts: $94.96M (78%)
Prior (08/05) $117.13M
Calls: $28.78M (25%)
Puts: $88.35M (75%)
Current vs Prior +3.66%
Calls: -8.06%
Puts: +7.48%
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 -38.84%
Calls: -64.10%
Puts: -23.93%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/06 4:15pm) 1.34
Prior (08/05) 1.44
Current vs Prior -7.04%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -31.10%
Sentiment BEARISH

Open Interest

Detail
Current (08/06 4:15pm) 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 0.33% | 1.01%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior +10.45% | +3.43%+181.84% | +3.42%-20.44% | -8.35%-7.70% | -2.27%
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 -5.86% | -7.33%+44.96% | -10.11%-26.89% | -17.82%-35.20% | -11.85%
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 +10.45% | +3.43%+181.84% | +3.42%-20.44% | -8.35%-7.70% | -2.27%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior +60.21% | -5.13%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg +152.57% | -0.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($94.96M) vs calls ($26.46M). Bearish P/C ratio of 1.34 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
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
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALBEARISH
11:40BEARISHNEUTRALBEARISH
11:35BEARISHNEUTRALBEARISH
11:30BULLISHNEUTRALMIXED
11:25BEARISHNEUTRALBEARISH
11:20BEARISHNEUTRALMIXED
11:15BULLISHNEUTRALBULLISH
11:10BULLISHNEUTRALBULLISH
11:05BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
10:55BULLISHNEUTRALBULLISH
10:50BULLISHNEUTRALBULLISH
10:45BULLISHNEUTRALBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALMIXED
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
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 955 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.1858.51$58.350.6%11.0011
$245.00Aug 753.1853.52$53.350.6%--1.0063
$240.00Aug 2158.4658.85$58.660.7%201.002.8K
$250.00Aug 748.1948.52$48.360.7%--1.0083
$240.00Sep 458.8459.25$59.050.7%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1451.5351.92$51.730.8%151.0010
$325.00Aug 626.5626.88$26.721.2%361.00--
$324.00Aug 625.5625.88$25.721.2%1021.00--
$323.00Aug 624.5624.88$24.721.3%1051.00--
$322.00Aug 623.5623.88$23.721.3%1101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 305 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Aug 210.050.06$0.0616.7%50.01485
$304.00Aug 70.060.07$0.0714.3%5.8K0.053.6K
$313.00Aug 140.060.07$0.0714.3%570.028.5K
$320.00Aug 210.060.07$0.0714.3%1360.029.1K
$318.00Aug 210.090.10$0.1010.0%30.03403
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%1.0K0.036.9K
$273.00Aug 140.050.06$0.0616.7%--0.01379
$250.00Aug 210.050.06$0.0616.7%250.0122.1K
$292.00Aug 70.070.08$0.0812.5%1.7K0.051.8K
$276.00Aug 140.070.08$0.0812.5%4210.02552

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 515 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 1843.3743.76$43.570.9%11.00--
$240.00Sep 458.8459.25$59.050.7%--1.0059
$245.00Sep 453.8854.30$54.090.8%--1.0021
$245.00Sep 1154.0654.48$54.270.8%--1.0021
$246.00Sep 1153.0753.49$53.280.8%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.610.75$0.6820.6%145.9K1.001.2K
$300.00Aug 61.571.84$1.7115.8%90.7K1.002.4K
$301.00Aug 62.562.84$2.7010.4%21.6K1.001.2K
$302.00Aug 63.633.88$3.766.6%2.7K1.00578
$303.00Aug 64.564.88$4.726.8%5951.00414

Most actively traded options today. High liquidity = easy entry/exit. 1,226 active (total vol 1.3M, top 145.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.000.01$0.01100.0%104.1K0.011.2K
$300.00Aug 60.000.01$0.01100.0%83.4K0.021.3K
$302.00Aug 60.000.01$0.01100.0%73.2K0.012.9K
$299.00Aug 60.000.01$0.01100.0%55.4K0.031.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.610.75$0.6820.6%145.9K1.001.2K
$298.00Aug 60.020.04$0.0366.7%110.9K0.184.7K
$300.00Aug 61.571.84$1.7115.8%90.7K1.002.4K
$297.00Aug 60.000.01$0.01100.0%41.4K0.022.5K
$285.00Sep 183.043.11$3.082.3%27.7K0.2560.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 883.2%, max 2886.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18686.2%26.8%2459.8%312.5K
$260.00Aug 6Sep 18607.5%25.5%2280.7%6617.3K
$261.00Aug 6Sep 18591.9%25.2%2245.6%6413
$262.00Aug 6Sep 18576.3%25.0%2207.6%9518
$263.00Aug 6Sep 18560.7%24.7%2170.7%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18928.4%31.1%2886.7%6344.2K
$260.00Aug 6Sep 18607.5%25.5%2280.7%3.6K58.6K
$261.00Aug 6Sep 18591.9%25.2%2245.6%1313
$264.00Aug 6Sep 18545.2%24.5%2128.2%312.1K
$265.00Aug 6Sep 18529.7%24.2%2087.1%9643.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 49.00, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$317.00Aug 18$0.10$4.90$0.1049.00$312.10
$320.00$325.00Aug 28$0.10$4.90$0.1049.00$320.10
$330.00$335.00Sep 18$0.13$4.87$0.1337.46$330.13
$325.00$330.00Sep 18$0.24$4.76$0.2419.83$325.24
$315.00$320.00Aug 28$0.27$4.73$0.2717.52$315.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 28$0.12$4.88$0.1240.67$269.88
$255.00$250.00Sep 18$0.12$4.88$0.1240.67$254.88
$260.00$255.00Sep 18$0.16$4.84$0.1630.25$259.84
$283.00$281.00Aug 19$0.10$1.90$0.1019.00$282.90
$285.00$283.00Aug 18$0.12$1.88$0.1215.67$284.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 124.00, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.88$14.88$0.12124.00$259.88
$279.00$288.00Aug 11$8.88$8.88$0.1274.00$287.88
$245.00$270.00Sep 4$24.47$24.47$0.5346.17$269.47
$278.00$286.00Aug 13$7.83$7.83$0.1746.06$285.83
$250.00$261.00Sep 11$10.74$10.74$0.2641.31$260.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$307.00Aug 14$2.85$2.85$0.1519.00$307.15
$330.00$320.00Sep 18$9.47$9.47$0.5317.87$320.53
$312.00$310.00Aug 21$1.88$1.88$0.1215.67$310.12
$307.00$305.00Aug 13$1.81$1.81$0.199.53$305.19
$310.00$305.00Aug 17$4.49$4.49$0.518.80$305.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Aug 6Aug 7$0.06101.7%21.5%
$345.00Aug 21Sep 18$0.0625.1%18.4%
$255.00Aug 6Aug 7$0.08686.2%99.1%
$260.00Aug 6Aug 7$0.08607.5%87.8%
$261.00Aug 6Aug 7$0.08591.9%85.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.07112.5%24.5%
$302.00Aug 6Aug 7$0.0869.9%20.1%
$263.00Aug 7Aug 21$0.0881.0%28.5%
$256.00Sep 4Sep 11$0.1128.0%26.9%
$257.00Sep 4Sep 11$0.1127.7%26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 500 found (cheapest 0.11% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.30$0.03$0.33$297.67$298.330.11%
$299.00Aug 6$0.01$0.68$0.69$298.31$299.690.23%
$297.00Aug 6$1.29$0.01$1.30$295.70$298.300.44%
$300.00Aug 6$0.01$1.71$1.72$298.28$301.720.58%
$296.00Aug 6$2.31$0.01$2.32$293.68$298.320.78%
$298.00Aug 7$1.42$1.09$2.51$295.49$300.510.84%
$299.00Aug 7$0.92$1.58$2.50$296.50$301.500.84%
$297.50Aug 7$1.72$0.89$2.61$294.89$300.110.88%
$301.00Aug 6$0.01$2.70$2.71$298.29$303.710.91%
$300.00Aug 7$0.56$2.20$2.76$297.24$302.760.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.15% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$295.00Aug 7$0.14$0.31$0.45$294.55$302.95
$302.00$295.00Aug 7$0.19$0.31$0.50$294.50$302.50
$301.00$295.00Aug 7$0.33$0.31$0.64$294.36$301.64
$302.50$296.00Aug 7$0.14$0.48$0.62$295.38$303.12
$302.00$296.00Aug 7$0.19$0.48$0.67$295.33$302.67
$302.50$294.00Aug 10$0.33$0.46$0.79$293.21$303.29
$301.00$296.00Aug 7$0.33$0.48$0.81$295.19$301.81
$300.00$295.00Aug 7$0.56$0.31$0.87$294.13$300.87
$302.50$297.00Aug 7$0.14$0.73$0.87$296.13$303.37
$302.00$294.00Aug 10$0.41$0.46$0.87$293.13$302.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 44.45, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.89$0.1144.45$265.11$276.89
277/278280/283Sep 11$2.73$0.2710.11$275.27$282.73
278/279280/283Sep 11$2.72$0.289.71$276.28$282.72
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
291/292294/295Aug 17$0.90$0.109.00$291.10$294.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
289/290293/294Aug 13$0.89$0.118.09$289.11$293.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
294/295296/297Aug 17$0.89$0.118.09$294.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.05$4.9599.00
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$293.00$294.00$295.00Aug 11$0.05$0.9519.00
$293.00$294.00$295.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$306.00$307.00$308.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$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. 512 found (best net $-0.01, 501 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$270.001:2Sep 4-$5.15$19.85
$321.00$340.001:2Aug 17$0.00$19.00
$340.00$350.001:2Aug 28$0.00$10.00
$279.00$288.001:2Aug 11-$1.68$7.32
$319.00$325.001:2Aug 12$0.00$6.00
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
$315.00$307.001:2Aug 13-$0.91$7.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.45%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.320.490.2%2.45%2.71%45370
$300.00Sep 18$6.790.470.6%2.28%2.86%37329.9K
$299.00Sep 11$6.640.490.2%2.23%2.48%230
$301.00Sep 18$6.280.450.9%2.11%3.03%54629
$300.00Sep 11$6.130.470.6%2.06%2.64%6594
$299.00Sep 4$5.910.490.2%1.98%2.23%137134
$302.00Sep 18$5.790.421.3%1.94%3.20%941.3K
$301.00Sep 11$5.610.450.9%1.88%2.80%737
$300.00Sep 4$5.370.470.6%1.80%2.39%54760
$303.00Sep 18$5.330.401.6%1.79%3.38%411.4K

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 575,560
Total Puts 769,679
Put/Call Ratio 1.34
Net Difference -194,119

Prior's Put/Call Breakdown

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

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