Tour v494
IWM
iShares Russell 2000 ETF
$300.71 +0.82%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 118,475
Calls: 62,288 (53%)
Puts: 56,187 (47%)
Prior (08/06) 144,941
Calls: 56,092 (39%)
Puts: 88,849 (61%)
Current vs Prior -18.26%
Calls: +11.05% (Calls)
Puts: -36.76% (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 -93.55%
Calls: -90.41%
Puts: -95.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $9.82M
Calls: $5.71M (58%)
Puts: $4.11M (42%)
Prior (08/06) $10.69M
Calls: $5.91M (55%)
Puts: $4.79M (45%)
Current vs Prior -8.13%
Calls: -3.34%
Puts: -14.05%
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 -95.00%
Calls: -91.71%
Puts: -96.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 0.90
Prior (08/06) 1.58
Current vs Prior -43.05%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -51.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 0.72% | 1.03%0.72% | 1.03%0.72% | 1.90%2.10% | 5.09%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -28.59% | -20.91%-28.59% | -20.91%-28.59% | -8.64%-7.28% | -1.72%
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 -28.51% | -22.87%+13.98% | -23.16%-41.31% | -20.76%-34.12% | -10.88%
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 -28.59% | -20.91%-28.59% | -20.91%-28.59% | -8.64%-7.28% | -1.72%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 2.53%
Calls: 1.64% | 2.92%
Puts: 2.13% | 2.14%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -93.65% | -37.84%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -87.98% | -41.28%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 43% - 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 NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
09:50BULLISHNEUTRALBULLISH
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 878 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6255.89$55.760.5%--1.0063
$270.00Aug 730.6330.78$30.710.5%--1.0011
$267.00Aug 733.6133.78$33.700.5%--1.0027
$272.00Aug 728.6328.78$28.710.5%--1.0017
$250.00Aug 750.6250.89$50.760.5%21.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1149.44$49.280.7%--1.0010
$302.00Aug 122.672.69$2.680.7%20.5999
$300.00Aug 213.243.27$3.260.9%330.4611.5K
$301.00Aug 122.142.16$2.150.9%340.52200
$298.00Aug 121.041.05$1.051.0%40.30189

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 320 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%2.0K0.066.1K
$315.00Aug 140.050.06$0.0616.7%510.029.0K
$311.00Aug 120.060.07$0.0714.3%--0.0357
$321.00Aug 210.070.08$0.0812.5%--0.02484
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%150.0123.6K
$260.00Aug 210.050.06$0.0616.7%130.0153.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 1018.6418.93$18.791.5%21.0078
$285.00Aug 1015.6515.93$15.791.8%21.0082
$286.00Aug 1014.6514.93$14.791.9%--1.0025
$287.00Aug 1013.6713.93$13.801.9%--1.0021
$288.00Aug 1012.6712.93$12.802.0%--1.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 75.245.39$5.322.8%101.0011
$307.00Aug 76.236.38$6.312.4%101.002
$350.00Aug 1449.1149.44$49.280.7%--1.0010
$323.00Aug 1022.1022.39$22.251.3%21.00--
$311.00Aug 1110.1210.38$10.252.5%--0.9812

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 118.4K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.650.66$0.661.5%19.0K0.477.7K
$302.00Aug 70.300.31$0.313.2%12.1K0.2718.3K
$302.50Aug 70.190.20$0.205.0%5.8K0.202.6K
$300.00Aug 71.211.23$1.221.6%4.9K0.6614.2K
$303.00Aug 70.120.13$0.137.7%2.5K0.143.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.500.51$0.512.0%11.1K0.346.8K
$299.00Aug 70.240.25$0.254.0%6.5K0.195.4K
$298.00Aug 70.110.12$0.128.3%5.8K0.115.5K
$301.00Aug 70.930.95$0.942.1%3.7K0.541.2K
$285.00Sep 182.522.57$2.552.0%3.0K0.2151.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 137 strikes (avg 242.5%, max 715.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18245.5%30.1%715.4%--7.0K
$250.00Aug 7Sep 18223.1%28.6%679.7%310.5K
$335.00Aug 7Sep 18134.2%17.3%676.0%--1.6K
$255.00Aug 7Sep 18200.9%27.2%637.6%--12.5K
$260.00Aug 7Sep 18179.1%25.9%591.2%2317.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18245.5%30.1%715.4%333.6K
$250.00Aug 7Sep 18223.1%28.6%679.7%559.9K
$255.00Aug 7Sep 18200.9%27.2%637.6%453.4K
$260.00Aug 7Sep 18179.1%25.9%591.2%--59.4K
$261.00Aug 7Sep 18174.7%25.6%581.7%--714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 49.00, avg 3.42)

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$0.16$4.84$0.1630.25$320.16
$312.00$317.00Aug 18$0.17$4.83$0.1728.41$312.17
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$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
$277.00$276.00Sep 18$0.10$0.90$0.109.00$276.90
$278.00$277.00Sep 18$0.10$0.90$0.109.00$277.90
$295.00$294.00Aug 12$0.11$0.89$0.118.09$294.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 548 found (best R:R 149.00, avg 2.32)

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
$255.00$260.00Sep 18$4.86$4.86$0.1434.71$259.86
$250.00$272.00Sep 11$21.38$21.38$0.6234.48$271.38
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 11$5.76$5.76$0.2424.00$305.24
$330.00$320.00Sep 18$9.47$9.47$0.5317.87$320.53
$315.00$313.00Aug 21$1.89$1.89$0.1117.18$313.11
$307.00$305.00Aug 10$1.85$1.85$0.1512.33$305.15
$312.00$310.00Aug 21$1.81$1.81$0.199.53$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Aug 7Aug 10$0.0729.9%11.7%
$345.00Aug 21Sep 18$0.0724.5%18.0%
$285.00Aug 7Aug 10$0.0872.4%23.3%
$286.00Aug 7Aug 10$0.0868.1%21.9%
$282.00Aug 7Aug 10$0.0985.1%24.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0543.5%15.5%
$263.00Aug 7Aug 21$0.06166.1%29.8%
$294.00Aug 7Aug 10$0.0838.6%14.9%
$282.50Aug 14Aug 18$0.0822.9%20.4%
$310.00Aug 14Aug 17$0.0815.0%14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 0.53% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.66$0.94$1.60$299.40$302.600.53%
$300.00Aug 7$1.22$0.51$1.73$298.27$301.730.58%
$302.00Aug 7$0.31$1.60$1.91$300.09$303.910.64%
$299.00Aug 7$1.95$0.25$2.20$296.80$301.200.73%
$302.50Aug 7$0.20$2.00$2.20$300.30$304.700.73%
$303.00Aug 7$0.13$2.42$2.55$300.45$305.550.85%
$301.00Aug 10$1.15$1.40$2.55$298.45$303.550.85%
$300.00Aug 10$1.71$0.98$2.69$297.31$302.690.89%
$302.00Aug 10$0.73$1.97$2.70$299.30$304.700.90%
$302.50Aug 10$0.56$2.34$2.90$299.60$305.400.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.67%)

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$0.20$0.07$0.27$296.73$302.77
$302.50$297.50Aug 7$0.20$0.09$0.29$297.21$302.79
$304.00$299.00Aug 7$0.06$0.25$0.31$298.69$304.31
$302.50$298.00Aug 7$0.20$0.12$0.32$297.68$302.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 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 17$0.90$0.109.00$298.10$300.90
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
301/302303/304Aug 18$0.90$0.109.00$301.10$303.90
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
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 17$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. 468 found (best net $-3.44, 454 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.44$23.56
$250.00$272.001:2Sep 11-$8.92$13.08
$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. 201 found (best yield 2.47%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.430.490.1%2.47%2.57%--623
$302.00Sep 18$6.880.470.4%2.29%2.72%--1.3K
$301.00Sep 11$6.770.500.1%2.25%2.35%--42
$303.00Sep 18$6.380.450.8%2.12%2.88%121.4K
$302.00Sep 11$6.220.480.4%2.07%2.50%--14
$301.00Sep 4$5.960.500.1%1.98%2.08%1697
$302.50Sep 11$5.960.470.6%1.98%2.58%--38
$304.00Sep 18$5.890.431.1%1.96%3.05%--1.0K
$303.00Sep 11$5.700.460.8%1.90%2.66%--51
$302.00Sep 4$5.430.480.4%1.81%2.23%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 62,288
Total Puts 56,187
Put/Call Ratio 0.90
Net Difference 6,101

Prior's Put/Call Breakdown

Total Calls 56,092
Total Puts 88,849
Put/Call Ratio 1.58
Net Difference -32,757

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