Tour v494
IWM
iShares Russell 2000 ETF
$300.84 +0.87%
(8/7 09:35) ◀
|
Friday, August 7, 2026 (9:40am)
January 2026
|
▶ (8/7 09:45)
◀ 8/7 09:40 ▶

Option Volume

Detail
ℹ
Current (08/07 9:40am) 57,426
Calls: 25,565 (45%)
Puts: 31,861 (55%)
Prior (08/06) 82,281
Calls: 28,990 (35%)
Puts: 53,291 (65%)
Current vs Prior -30.21%
Calls: -11.81% (Calls)
Puts: -40.21% (Puts)
Prior 7-Day Total 12,862,374
Calls: 4,547,627 (35%)
Puts: 8,314,747 (65%)
Prior 7-Day Average 1,837,482
Calls: 649,661 (35%)
Puts: 1,187,821 (65%)
Current vs Prior 7-Day Avg -96.87%
Calls: -96.06%
Puts: -97.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 9:40am) $4.36M
Calls: $2.61M (60%)
Puts: $1.75M (40%)
Prior (08/06) $6.90M
Calls: $2.62M (38%)
Puts: $4.28M (62%)
Current vs Prior -36.77%
Calls: -0.08%
Puts: -59.21%
Prior 7-Day Total $1.38B
Calls: $482.05M (35%)
Puts: $893.73M (65%)
Prior 7-Day Average $196.54M
Calls: $68.86M (35%)
Puts: $127.68M (65%)
Current vs Prior 7-Day Avg -97.78%
Calls: -96.20%
Puts: -98.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:40am) 1.25
Prior (08/06) 1.84
Current vs Prior -32.20%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -33.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 9:40am) 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 24,707,749
Calls: 6,057,804 (25%)
Puts: 18,649,945 (75%)
Prior 7-Day Average 3,529,678
Calls: 865,400 (25%)
Puts: 2,664,277 (75%)
Current vs Prior 7-Day Avg +28.05%
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% | 1.09%0.79% | 1.09%0.79% | 1.93%2.12% | 5.08%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -21.35% | -16.37%-21.35% | -16.37%-21.35% | -7.08%-6.30% | -1.95%
Prior 7-Day Avg 1.00% | 1.34%0.63% | 1.35%1.22% | 2.40%3.19% | 5.72%
Current vs 7-Day Avg -21.26% | -18.44%+25.53% | -18.75%-35.36% | -19.41%-33.42% | -11.09%
Prior 7-Day Eod 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs 7-Day Eod -21.35% | -16.37%-21.35% | -16.37%-21.35% | -7.08%-6.30% | -1.95%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.58% | 2.48%
Calls: 2.14% | 2.14%
Puts: 1.02% | 2.82%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -94.66% | -39.07%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -89.90% | -42.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio dropping 32% - sentiment shifting bullish. Put-heavy open interest (3,319,890 puts vs 1,199,814 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
09:40BULLISHBEARISHBEARISH
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 852 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.6850.95$50.820.5%21.0083
$255.00Aug 745.6845.94$45.810.6%--1.0012
$245.00Aug 755.6856.01$55.850.6%--1.0063
$261.00Aug 739.6839.94$39.810.7%--1.0015
$260.00Aug 740.6840.95$40.820.7%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9649.35$49.160.8%--1.0010
$301.00Aug 70.970.98$0.981.0%8060.541.2K
$302.00Sep 45.966.03$6.001.2%400.5384
$302.00Sep 187.627.71$7.671.2%--0.531.2K
$305.00Sep 189.149.25$9.201.2%40.59662

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 315 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 120.050.06$0.0616.7%--0.0329
$323.00Aug 210.050.06$0.0616.7%--0.0214
$322.00Aug 210.060.07$0.0714.3%--0.0232
$311.00Aug 120.070.08$0.0812.5%--0.0357
$314.00Aug 140.070.08$0.0812.5%--0.03409
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 100.050.06$0.0616.7%3900.03573
$288.00Aug 110.050.06$0.0616.7%--0.02240
$283.00Aug 120.050.06$0.0616.7%--0.02655
$284.00Aug 120.050.06$0.0616.7%20.02898
$281.00Aug 130.050.06$0.0616.7%30.02147

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6856.01$55.850.6%--1.0063
$250.00Aug 750.6850.95$50.820.5%21.0083
$255.00Aug 745.6845.94$45.810.6%--1.0012
$260.00Aug 740.6840.95$40.820.7%--1.0075
$261.00Aug 739.6839.94$39.810.7%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9649.35$49.160.8%--1.0010
$323.00Aug 1022.0222.32$22.171.4%21.00--
$311.00Aug 1110.0210.34$10.183.1%--0.9812
$306.00Aug 75.075.34$5.215.2%50.9711
$305.00Aug 74.094.36$4.226.4%110.9542

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 57.4K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.800.82$0.812.5%8.2K0.467.7K
$302.00Aug 70.420.43$0.432.3%3.8K0.3018.3K
$300.00Aug 71.381.41$1.402.1%2.9K0.6414.2K
$302.50Aug 70.290.30$0.303.3%2.1K0.232.6K
$304.00Aug 70.090.10$0.1010.0%1.0K0.086.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.550.56$0.561.8%6.2K0.366.8K
$299.00Aug 70.290.30$0.303.3%4.4K0.225.4K
$298.00Aug 70.150.16$0.166.3%3.3K0.135.5K
$297.00Aug 100.320.33$0.333.0%2.3K0.16637
$296.00Aug 70.040.05$0.0520.0%2.0K0.042.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 135 strikes (avg 239.9%, max 705.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18242.3%30.1%705.3%--7.0K
$250.00Aug 7Sep 18220.2%28.7%668.1%310.5K
$335.00Aug 7Sep 18132.6%17.3%665.8%--1.6K
$255.00Aug 7Sep 18198.3%27.2%628.6%--12.5K
$260.00Aug 7Sep 18176.7%25.9%582.7%--17.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18242.3%30.1%705.3%--33.6K
$250.00Aug 7Sep 18220.2%28.7%668.1%559.9K
$255.00Aug 7Sep 18198.3%27.2%628.6%--53.4K
$260.00Aug 7Sep 18176.7%25.9%582.7%--59.4K
$261.00Aug 7Sep 18172.4%25.7%572.1%--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 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.16$4.84$0.1630.25$320.16
$312.00$317.00Aug 18$0.18$4.82$0.1826.78$312.18
$330.00$335.00Sep 18$0.19$4.81$0.1925.32$330.19
$325.00$327.00Sep 11$0.10$1.90$0.1019.00$325.10
$325.00$330.00Sep 18$0.31$4.69$0.3115.13$325.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$285.00$280.00Aug 20$0.18$4.82$0.1826.78$284.82
$287.00$285.00Aug 20$0.12$1.88$0.1215.67$286.88
$289.00$287.00Aug 20$0.16$1.84$0.1611.50$288.84
$297.00$296.00Aug 10$0.10$0.90$0.109.00$296.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 561 found (best R:R 284.71, avg 2.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.90$14.90$0.10149.00$259.90
$245.00$272.00Sep 4$26.51$26.51$0.4954.10$271.51
$250.00$272.00Sep 11$21.40$21.40$0.6035.67$271.40
$272.00$277.00Aug 28$4.83$4.83$0.1728.41$276.83
$272.00$276.00Sep 4$3.82$3.82$0.1821.22$275.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.86$39.86$0.14284.71$310.14
$323.00$305.00Aug 10$17.85$17.85$0.15119.00$305.15
$330.00$320.00Sep 18$9.75$9.75$0.2539.00$320.25
$311.00$305.00Aug 11$5.69$5.69$0.3118.35$305.31
$315.00$312.00Aug 21$2.83$2.83$0.1716.65$312.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.00Aug 11Aug 21$0.0622.3%16.5%
$286.00Aug 7Aug 10$0.0767.1%21.9%
$290.00Aug 7Aug 10$0.0750.2%18.4%
$345.00Aug 21Sep 18$0.0724.5%18.1%
$294.00Aug 7Aug 10$0.0840.8%15.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Aug 7Aug 21$0.06168.1%30.5%
$263.00Aug 7Aug 21$0.06163.9%29.8%
$293.00Aug 7Aug 10$0.0642.8%16.1%
$294.00Aug 7Aug 10$0.0840.8%15.3%
$282.50Aug 14Aug 18$0.0923.1%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 387 found (cheapest 0.60% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.81$0.98$1.79$299.21$302.790.60%
$300.00Aug 7$1.40$0.56$1.96$298.04$301.960.65%
$302.00Aug 7$0.43$1.59$2.02$299.98$304.020.67%
$302.50Aug 7$0.30$1.94$2.24$300.26$304.740.74%
$299.00Aug 7$2.14$0.30$2.44$296.56$301.440.81%
$303.00Aug 7$0.21$2.35$2.56$300.44$305.560.85%
$301.00Aug 10$1.29$1.42$2.71$298.29$303.710.90%
$302.00Aug 10$0.84$1.98$2.82$299.18$304.820.94%
$300.00Aug 10$1.87$0.99$2.86$297.14$302.860.95%
$302.50Aug 10$0.67$2.29$2.96$299.54$305.460.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$297.00Aug 7$0.10$0.09$0.19$296.81$304.19
$304.00$297.50Aug 7$0.10$0.12$0.22$297.28$304.22
$304.00$298.00Aug 7$0.10$0.16$0.26$297.74$304.26
$303.00$297.00Aug 7$0.21$0.09$0.30$296.70$303.30
$303.00$297.50Aug 7$0.21$0.12$0.33$297.17$303.33
$303.00$298.00Aug 7$0.21$0.16$0.37$297.63$303.37
$302.50$297.00Aug 7$0.30$0.09$0.39$296.61$302.89
$304.00$299.00Aug 7$0.10$0.30$0.40$298.60$304.40
$302.50$297.50Aug 7$0.30$0.12$0.42$297.08$302.92
$302.50$298.00Aug 7$0.30$0.16$0.46$297.54$302.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 9.00, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
291/292296/297Aug 17$0.89$0.118.09$291.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$272.00$276.00$280.00Sep 4$0.10$3.9039.00
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 463 found (best net $-3.55, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.55$23.45
$250.00$272.001:2Sep 11-$9.00$13.00
$340.00$350.001:2Aug 28$0.00$10.00
$317.00$325.001:2Aug 12$0.00$8.00
$325.00$330.001:2Aug 14$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
$260.00$255.001:2Aug 14$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.47%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.430.490.1%2.47%2.52%--623
$302.00Sep 18$6.960.470.4%2.31%2.70%--1.3K
$301.00Sep 11$6.770.500.1%2.25%2.30%--42
$303.00Sep 18$6.430.450.7%2.14%2.86%101.4K
$302.00Sep 11$6.300.480.4%2.09%2.48%--14
$302.50Sep 11$6.040.470.6%2.01%2.56%--38
$301.00Sep 4$6.020.500.1%2.00%2.05%--97
$304.00Sep 18$5.940.431.1%1.97%3.02%--1.0K
$303.00Sep 11$5.780.460.7%1.92%2.64%--51
$302.00Sep 4$5.520.470.4%1.83%2.22%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 25,565
Total Puts 31,861
Put/Call Ratio 1.25
Net Difference -6,296

Prior's Put/Call Breakdown

Total Calls 28,990
Total Puts 53,291
Put/Call Ratio 1.84
Net Difference -24,301

Prior 7-Day Put/Call Summary

Total Calls 4,547,627
Total Puts 8,314,747
Average Put/Call Ratio 1.87
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