Tour v494
IWM
iShares Russell 2000 ETF
$300.81 +0.86%
(8/7 09:40) ◀
|
Friday, August 7, 2026 (9:45am)
January 2026
|
▶ (8/7 09:50)
◀ 8/7 09:45 ▶

Option Volume

Detail
ℹ
Current (08/07 9:45am) 94,073
Calls: 50,369 (54%)
Puts: 43,704 (46%)
Prior (08/06) 99,849
Calls: 35,066 (35%)
Puts: 64,783 (65%)
Current vs Prior -5.78%
Calls: +43.64% (Calls)
Puts: -32.54% (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 -94.88%
Calls: -92.25%
Puts: -96.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:45am) $7.15M
Calls: $4.54M (64%)
Puts: $2.61M (36%)
Prior (08/06) $7.42M
Calls: $3.58M (48%)
Puts: $3.84M (52%)
Current vs Prior -3.65%
Calls: +26.88%
Puts: -32.12%
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 -96.36%
Calls: -93.40%
Puts: -97.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:45am) 0.87
Prior (08/06) 1.85
Current vs Prior -53.03%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -53.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 9:45am) 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 0.71% | 1.05%0.71% | 1.05%0.71% | 1.91%2.10% | 5.08%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -29.27% | -19.66%-29.28% | -19.66%-29.28% | -8.35%-7.02% | -1.94%
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 -29.19% | -21.65%+12.88% | -21.95%-41.87% | -20.51%-33.94% | -11.08%
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 -29.27% | -19.66%-29.28% | -19.66%-29.28% | -8.35%-7.02% | -1.94%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 2.78%
Calls: 1.59% | 3.39%
Puts: 2.27% | 2.16%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -93.48% | -31.70%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -87.66% | -35.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.54M). P/C ratio dropping 53% - 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 BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:45BULLISHBULLISHBULLISH
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 855 of results (avg 3.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.7233.86$33.790.4%--1.0027
$270.00Aug 730.7230.86$30.790.5%--1.0011
$245.00Aug 755.6555.92$55.790.5%--1.0063
$272.00Aug 728.7228.86$28.790.5%--1.0017
$250.00Aug 750.6550.92$50.790.5%21.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0749.39$49.230.7%--1.0010
$302.50Aug 122.922.95$2.941.0%10.6220
$302.00Aug 122.632.66$2.651.1%20.5899
$297.00Aug 120.810.82$0.821.2%20.24254
$303.00Sep 188.138.23$8.181.2%--0.54363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%1.8K0.076.1K
$307.00Aug 100.050.06$0.0616.7%70.04111
$315.00Aug 140.050.06$0.0616.7%510.029.0K
$323.00Aug 210.050.06$0.0616.7%--0.0214
$311.00Aug 120.060.07$0.0714.3%--0.0357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 100.050.06$0.0616.7%4050.03573
$284.00Aug 120.050.06$0.0616.7%30.02898
$285.00Aug 120.050.06$0.0616.7%--0.021.3K
$278.00Aug 140.050.06$0.0616.7%--0.014.3K
$255.00Aug 210.050.06$0.0616.7%50.0123.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 398 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6555.92$55.790.5%--1.0063
$250.00Aug 750.6550.92$50.790.5%21.0083
$255.00Aug 745.6545.93$45.790.6%--1.0012
$260.00Aug 740.6540.92$40.780.7%51.0075
$261.00Aug 739.6539.93$39.790.7%41.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0749.39$49.230.7%--1.0010
$323.00Aug 1022.0722.37$22.221.4%21.00--
$307.00Aug 76.166.28$6.221.9%100.982
$306.00Aug 75.145.28$5.212.7%100.9811
$311.00Aug 1110.0910.40$10.253.0%--0.9812

Most actively traded options today. High liquidity = easy entry/exit. 558 active (total vol 94.0K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.670.68$0.681.5%14.9K0.487.7K
$302.00Aug 70.300.31$0.313.2%9.2K0.2918.3K
$302.50Aug 70.200.21$0.214.8%4.8K0.212.6K
$300.00Aug 71.251.27$1.261.6%4.4K0.6814.2K
$303.00Aug 70.120.13$0.137.7%2.0K0.153.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.450.47$0.464.3%8.3K0.326.8K
$299.00Aug 70.220.23$0.234.3%5.5K0.185.4K
$298.00Aug 70.110.12$0.128.3%4.5K0.105.5K
$297.00Aug 100.290.32$0.319.7%2.4K0.15637
$301.00Aug 70.870.89$0.882.3%2.4K0.521.2K

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 238.2%, max 711.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18244.3%30.1%711.9%--7.0K
$250.00Aug 7Sep 18222.0%28.6%676.0%310.5K
$335.00Aug 7Sep 18133.0%17.4%666.6%--1.6K
$255.00Aug 7Sep 18200.0%27.2%635.4%--12.5K
$260.00Aug 7Sep 18178.3%25.8%589.8%517.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18244.3%30.1%711.9%333.6K
$250.00Aug 7Sep 18222.0%28.6%676.0%559.9K
$255.00Aug 7Sep 18200.0%27.2%635.4%253.4K
$260.00Aug 7Sep 18178.3%25.8%589.8%--59.4K
$261.00Aug 7Sep 18173.9%25.6%580.2%--714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 409 found (best R:R 49.00, avg 3.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$320.00$325.00Aug 28$0.17$4.83$0.1728.41$320.17
$312.00$317.00Aug 18$0.18$4.82$0.1826.78$312.18
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$325.00$327.00Sep 11$0.11$1.89$0.1117.18$325.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$285.00$280.00Aug 20$0.18$4.82$0.1826.78$284.82
$287.00$285.00Aug 18$0.10$1.90$0.1019.00$286.90
$287.00$285.00Aug 20$0.12$1.88$0.1215.67$286.88
$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. 549 found (best R:R 306.69, avg 3.03)

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$21.38$21.38$0.6234.48$271.38
$255.00$260.00Sep 18$4.84$4.84$0.1630.25$259.84
$272.00$277.00Aug 28$4.83$4.83$0.1728.41$276.83
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$5.76$5.76$0.2424.00$305.24
$330.00$320.00Sep 18$9.41$9.41$0.5915.95$320.59
$310.00$307.00Aug 14$2.71$2.71$0.299.34$307.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0643.6%15.6%
$322.00Aug 11Aug 21$0.0622.1%16.6%
$306.00Aug 7Aug 10$0.0729.2%11.8%
$345.00Aug 21Sep 18$0.0724.4%18.1%
$294.00Aug 7Aug 10$0.0838.8%15.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0543.6%15.6%
$263.00Aug 7Aug 21$0.06165.3%29.9%
$310.00Aug 14Aug 17$0.0715.1%14.1%
$294.00Aug 7Aug 10$0.0838.8%15.1%
$282.50Aug 14Aug 18$0.0822.8%20.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 393 found (cheapest 0.52% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.68$0.88$1.56$299.44$302.560.52%
$300.00Aug 7$1.26$0.46$1.72$298.28$301.720.57%
$302.00Aug 7$0.31$1.51$1.82$300.18$303.820.61%
$302.50Aug 7$0.21$1.91$2.12$300.38$304.620.70%
$299.00Aug 7$2.04$0.23$2.27$296.73$301.270.75%
$303.00Aug 7$0.13$2.34$2.47$300.53$305.470.82%
$301.00Aug 10$1.21$1.39$2.60$298.40$303.600.86%
$302.00Aug 10$0.76$1.94$2.70$299.30$304.700.90%
$300.00Aug 10$1.77$0.97$2.74$297.26$302.740.91%
$302.50Aug 10$0.61$2.29$2.90$299.60$305.400.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.04% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$297.00Aug 7$0.06$0.07$0.13$296.87$304.13
$304.00$297.50Aug 7$0.06$0.09$0.15$297.35$304.15
$304.00$298.00Aug 7$0.06$0.12$0.18$297.82$304.18
$303.00$297.50Aug 7$0.13$0.09$0.22$297.28$303.22
$303.00$297.00Aug 7$0.13$0.07$0.20$296.80$303.20
$303.00$298.00Aug 7$0.13$0.12$0.25$297.75$303.25
$302.50$297.00Aug 7$0.21$0.07$0.28$296.72$302.78
$302.50$297.50Aug 7$0.21$0.09$0.30$297.20$302.80
$304.00$299.00Aug 7$0.06$0.23$0.29$298.71$304.29
$302.50$298.00Aug 7$0.21$0.12$0.33$297.67$302.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 9.00, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$272.00$276.00$280.00Sep 4$0.10$3.9039.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$303.00$304.00$305.00Aug 7$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 18$0.05$0.9519.00
$298.00$299.00$300.00Aug 18$0.05$0.9519.00
$300.00$301.00$302.00Aug 19$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. 461 found (best net $-3.48, 446 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.48$23.52
$250.00$272.001:2Sep 11-$8.96$13.04
$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
$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. 202 found (best yield 2.46%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.410.490.1%2.46%2.53%--623
$302.00Sep 18$6.910.480.4%2.30%2.69%--1.3K
$301.00Sep 11$6.770.500.1%2.25%2.31%--42
$303.00Sep 18$6.390.460.7%2.12%2.85%111.4K
$302.00Sep 11$6.250.480.4%2.08%2.47%--14
$301.00Sep 4$5.990.500.1%1.99%2.05%197
$302.50Sep 11$5.990.470.6%1.99%2.55%--38
$304.00Sep 18$5.890.441.1%1.96%3.02%--1.0K
$303.00Sep 11$5.730.460.7%1.90%2.63%--51
$302.00Sep 4$5.460.480.4%1.82%2.21%11226

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 50,369
Total Puts 43,704
Put/Call Ratio 0.87
Net Difference 6,665

Prior's Put/Call Breakdown

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

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