Tour v494
IWM
iShares Russell 2000 ETF
$300.08 +0.61%
(8/6 18:12) ◀
|
Friday, August 7, 2026 (9:35am)
January 2026
|
▶ (8/7 09:40)
◀ 8/7 09:35 ▶

Option Volume

Detail
ℹ
Current (08/07 9:35am) 31,328
Calls: 11,689 (37%)
Puts: 19,639 (63%)
Prior (08/06) 47,487
Calls: 15,814 (33%)
Puts: 31,673 (67%)
Current vs Prior -34.03%
Calls: -26.08% (Calls)
Puts: -37.99% (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 -98.32%
Calls: -98.19%
Puts: -98.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 9:35am) $2.47M
Calls: $998.8K (40%)
Puts: $1.47M (60%)
Prior (08/06) $2.84M
Calls: $934.4K (33%)
Puts: $1.91M (67%)
Current vs Prior -13.22%
Calls: +6.90%
Puts: -23.07%
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 -98.76%
Calls: -98.64%
Puts: -98.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:35am) 1.68
Prior (08/06) 2.00
Current vs Prior -16.11%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -13.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 9:35am) 4,519,704
Calls: 1,199,814 (27%)
Puts: 3,319,890 (73%)
Prior (08/06) 4,459,254
Calls: 1,178,735 (26%)
Puts: 3,280,519 (74%)
Current vs Prior +1.36%
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 +36.66%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.79% | 1.10%0.79% | 1.10%0.79% | 1.94%2.13% | 5.09%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -13.64% | -13.02%+120.37% | -13.02%-37.79% | -14.62%-13.29% | -4.06%
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 -26.39% | -22.07%+13.34% | -24.40%-42.83% | -23.45%-39.12% | -13.46%
Prior 7-Day Eod 0.91% | 1.26%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs 7-Day Eod -13.64% | -13.02%-21.81% | -15.90%-21.81% | -6.85%-6.06% | -1.83%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 2.46%
Calls: 2.13% | 2.78%
Puts: 2.11% | 2.15%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -88.52% | -42.66%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -81.90% | -39.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.68 - heavy put buying. Put-heavy open interest (3,319,890 puts vs 1,199,814 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
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
15:10BEARISHBEARISHBEARISH
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 842 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 754.9455.22$55.080.5%--1.0063
$245.00Aug 2155.2055.56$55.380.7%--1.00570
$250.00Aug 749.8950.23$50.060.7%--1.0083
$245.00Sep 455.5955.98$55.790.7%--1.0021
$250.00Aug 2150.2150.57$50.390.7%--1.004.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.7050.13$49.920.9%--1.0010
$300.00Aug 70.860.87$0.871.1%3.9K0.496.8K
$302.00Aug 123.123.16$3.141.3%20.6499
$323.00Aug 1022.7723.08$22.921.4%11.00--
$300.00Sep 187.067.16$7.111.4%90.5017.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 307 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%4110.056.1K
$314.00Aug 140.060.07$0.0714.3%--0.03409
$306.00Aug 100.070.08$0.0812.5%20.05567
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
$313.00Aug 140.080.09$0.0911.1%--0.038.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 100.050.06$0.0616.7%1050.03459
$283.00Aug 120.050.06$0.0616.7%--0.02655
$255.00Aug 210.050.06$0.0616.7%50.0123.6K
$278.00Aug 140.060.07$0.0714.3%--0.024.3K
$261.00Aug 210.060.07$0.0714.3%--0.01614

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 754.9455.22$55.080.5%--1.0063
$250.00Aug 749.8950.23$50.060.7%--1.0083
$255.00Aug 744.8945.23$45.060.8%--1.0012
$260.00Aug 739.9340.23$40.080.7%--1.0075
$261.00Aug 738.9339.23$39.080.8%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.7050.13$49.920.9%--1.0010
$323.00Aug 1022.7723.08$22.921.4%11.00--
$311.00Aug 1110.7811.13$10.963.2%--0.9812
$306.00Aug 75.816.08$5.954.5%40.9811
$305.00Aug 74.835.10$4.975.4%110.9742

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 31.3K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.500.51$0.512.0%3.0K0.347.7K
$300.00Aug 70.930.95$0.942.1%1.6K0.5114.2K
$302.00Aug 70.240.26$0.258.0%1.5K0.2018.3K
$302.50Aug 70.170.18$0.185.6%1.4K0.152.6K
$304.00Aug 70.050.06$0.0616.7%4110.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.860.87$0.871.1%3.9K0.496.8K
$297.00Aug 100.470.49$0.484.2%2.1K0.22637
$299.00Aug 70.480.49$0.492.0%2.1K0.325.4K
$298.00Aug 70.250.26$0.263.8%1.9K0.195.5K
$300.00Aug 111.631.69$1.663.6%1.6K0.50142

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 136 strikes (avg 231.5%, max 694.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18238.5%30.0%694.6%--7.0K
$335.00Aug 7Sep 18134.7%17.5%671.4%--1.6K
$250.00Aug 7Sep 18216.4%28.5%658.3%--10.5K
$255.00Aug 7Sep 18194.6%27.1%617.9%--12.5K
$330.00Aug 7Sep 18117.9%17.3%583.0%--15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18238.5%30.0%694.6%--33.6K
$250.00Aug 7Sep 18216.4%28.5%658.3%--59.9K
$255.00Aug 7Sep 18194.6%27.1%617.9%--53.4K
$260.00Aug 7Sep 18173.1%25.8%571.8%--59.4K
$261.00Aug 7Sep 18168.8%25.5%561.4%--714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 421 found (best R:R 37.46, avg 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$312.00$317.00Aug 18$0.16$4.84$0.1630.25$312.16
$330.00$335.00Sep 18$0.16$4.84$0.1630.25$330.16
$310.00$312.00Aug 17$0.11$1.89$0.1117.18$310.11
$325.00$330.00Sep 18$0.29$4.71$0.2916.24$325.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$284.00$281.00Aug 19$0.10$2.90$0.1029.00$283.90
$287.00$285.00Aug 18$0.11$1.89$0.1117.18$286.89
$289.00$280.00Aug 20$0.54$8.46$0.5415.67$288.46
$295.00$294.00Aug 11$0.10$0.90$0.109.00$294.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 564 found (best R:R 306.69, avg 2.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$272.00Sep 4$26.47$26.47$0.5349.94$271.47
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$250.00$272.00Sep 11$21.35$21.35$0.6532.85$271.35
$272.00$277.00Aug 28$4.81$4.81$0.1925.32$276.81
$255.00$260.00Sep 18$4.77$4.77$0.2320.74$259.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.87$39.87$0.13306.69$310.13
$323.00$305.00Aug 10$17.88$17.88$0.12149.00$305.12
$311.00$305.00Aug 11$5.78$5.78$0.2226.27$305.22
$330.00$320.00Sep 18$9.47$9.47$0.5317.87$320.53
$315.00$312.00Aug 21$2.81$2.81$0.1914.79$312.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Aug 7Aug 10$0.0559.6%20.8%
$290.00Aug 7Aug 10$0.0547.0%18.0%
$306.00Aug 7Aug 10$0.0633.1%12.7%
$345.00Aug 21Sep 18$0.0724.9%18.2%
$289.00Aug 7Aug 10$0.0951.2%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Aug 7Aug 21$0.06164.6%30.0%
$263.00Aug 7Aug 21$0.06160.3%29.6%
$292.00Aug 7Aug 10$0.0644.0%16.3%
$305.00Aug 7Aug 10$0.0730.5%12.2%
$293.00Aug 7Aug 10$0.0939.1%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 0.60% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 7$0.94$0.87$1.81$298.19$301.810.60%
$301.00Aug 7$0.51$1.42$1.93$299.07$302.930.64%
$299.00Aug 7$1.56$0.49$2.05$296.95$301.050.68%
$302.00Aug 7$0.25$2.18$2.43$299.57$304.430.81%
$298.00Aug 7$2.32$0.26$2.58$295.42$300.580.86%
$302.50Aug 7$0.18$2.60$2.78$299.72$305.280.93%
$300.00Aug 10$1.44$1.35$2.79$297.21$302.790.93%
$301.00Aug 10$0.95$1.86$2.81$298.19$303.810.94%
$297.50Aug 7$2.76$0.19$2.95$294.55$300.450.98%
$299.00Aug 10$2.05$0.96$3.01$295.99$302.011.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.07% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$297.00Aug 7$0.06$0.14$0.20$296.80$304.20
$304.00$297.50Aug 7$0.06$0.19$0.25$297.25$304.25
$303.00$297.00Aug 7$0.12$0.14$0.26$296.74$303.26
$303.00$297.50Aug 7$0.12$0.19$0.31$297.19$303.31
$302.50$297.00Aug 7$0.18$0.14$0.32$296.68$302.82
$304.00$298.00Aug 7$0.06$0.26$0.32$297.68$304.32
$302.50$297.50Aug 7$0.18$0.19$0.37$297.13$302.87
$302.00$297.00Aug 7$0.25$0.14$0.39$296.61$302.39
$303.00$298.00Aug 7$0.12$0.26$0.38$297.62$303.38
$302.00$297.50Aug 7$0.25$0.19$0.44$297.06$302.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 9.00, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
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
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$272.00$276.00$280.00Sep 4$0.11$3.8935.36
$250.00$255.00$260.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$294.00$295.00$296.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 18$0.05$0.9519.00
$300.00$301.00$302.00Aug 21$0.05$0.9519.00
$299.00$300.00$301.00Sep 11$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. 453 found (best net $-2.85, 440 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.85$24.15
$250.00$272.001:2Sep 11-$8.32$13.68
$340.00$350.001:2Aug 28$0.00$10.00
$317.00$325.001:2Aug 12$0.00$8.00
$315.00$320.001:2Aug 13$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 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
$270.00$265.001:2Aug 12$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 195 found (best yield 2.36%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.070.480.3%2.36%2.66%--623
$302.00Sep 18$6.560.460.6%2.19%2.83%--1.3K
$301.00Sep 11$6.430.490.3%2.14%2.45%--42
$303.00Sep 18$6.050.441.0%2.02%2.99%101.4K
$302.00Sep 11$5.890.460.6%1.96%2.60%--14
$301.00Sep 4$5.650.480.3%1.88%2.19%--97
$302.50Sep 11$5.640.450.8%1.88%2.69%--38
$304.00Sep 18$5.570.421.3%1.86%3.16%--1.0K
$303.00Sep 11$5.390.441.0%1.80%2.77%--51
$302.00Sep 4$5.130.460.6%1.71%2.35%10226

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 11,689
Total Puts 19,639
Put/Call Ratio 1.68
Net Difference -7,950

Prior's Put/Call Breakdown

Total Calls 15,814
Total Puts 31,673
Put/Call Ratio 2.00
Net Difference -15,859

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