Tour v494
IWM
iShares Russell 2000 ETF
$300.87 +0.88%
(8/7 09:50) ◀
|
Friday, August 7, 2026 (9:55am)
January 2026
|
▶ (8/7 10:00)
◀ 8/7 09:55 ▶

Option Volume

Detail
ℹ
Current (08/07 9:55am) 144,514
Calls: 77,336 (54%)
Puts: 67,178 (46%)
Prior (08/06) 182,402
Calls: 74,859 (41%)
Puts: 107,543 (59%)
Current vs Prior -20.77%
Calls: +3.31% (Calls)
Puts: -37.53% (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 -92.14%
Calls: -88.10%
Puts: -94.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:55am) $12.01M
Calls: $7.15M (60%)
Puts: $4.86M (40%)
Prior (08/06) $12.71M
Calls: $6.19M (49%)
Puts: $6.52M (51%)
Current vs Prior -5.46%
Calls: +15.62%
Puts: -25.47%
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 -93.89%
Calls: -89.61%
Puts: -96.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:55am) 0.87
Prior (08/06) 1.44
Current vs Prior -39.53%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -53.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 9:55am) 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 0.70% | 1.03%0.70% | 1.03%0.70% | 1.89%2.08% | 5.08%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -29.95% | -21.46%-29.95% | -21.46%-29.95% | -9.17%-7.92% | -2.09%
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 -29.87% | -23.40%+11.81% | -23.70%-42.43% | -21.22%-34.57% | -11.22%
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 -29.95% | -21.46%-29.95% | -21.46%-29.95% | -9.17%-7.92% | -2.09%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.38% | 2.83%
Calls: 1.54% | 3.35%
Puts: 1.22% | 2.31%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -95.34% | -30.47%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -91.18% | -34.32%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 40% - 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
09:55BULLISHBULLISHBULLISH
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 886 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7355.99$55.860.5%--1.0063
$267.00Aug 733.8033.96$33.880.5%--1.0027
$250.00Aug 750.7350.99$50.860.5%21.0083
$270.00Aug 730.8030.96$30.880.5%--1.0011
$245.00Aug 2156.0456.34$56.190.5%--1.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9749.27$49.120.6%--1.0010
$297.00Aug 212.122.14$2.130.9%170.342.4K
$301.00Aug 122.032.05$2.041.0%340.51200
$303.00Sep 188.068.14$8.101.0%80.54363
$302.00Sep 45.905.96$5.931.0%400.5284

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%2.5K0.066.1K
$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
$322.00Aug 210.060.07$0.0714.3%--0.0232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 70.050.06$0.0616.7%2.2K0.057.0K
$293.00Aug 100.050.06$0.0616.7%1030.03924
$289.00Aug 110.050.06$0.0616.7%80.02273
$285.00Aug 120.050.06$0.0616.7%--0.021.3K
$278.00Aug 140.050.06$0.0616.7%--0.014.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 407 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 1018.7519.03$18.891.5%21.0078
$285.00Aug 1015.7616.03$15.901.7%21.0082
$286.00Aug 1014.7615.03$14.901.8%--1.0025
$287.00Aug 1013.7614.03$13.901.9%--1.0021
$288.00Aug 1012.7713.03$12.902.0%--1.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 75.065.21$5.142.9%141.0011
$307.00Aug 76.056.20$6.132.4%121.002
$350.00Aug 1448.9749.27$49.120.6%--1.0010
$323.00Aug 1022.0022.27$22.141.2%21.00--
$311.00Aug 1110.0210.28$10.152.6%--0.9812

Most actively traded options today. High liquidity = easy entry/exit. 651 active (total vol 144.4K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.690.70$0.701.4%23.1K0.487.7K
$302.00Aug 70.310.32$0.323.1%15.2K0.2818.3K
$302.50Aug 70.200.21$0.214.8%8.4K0.202.6K
$300.00Aug 71.291.31$1.301.5%5.5K0.6814.2K
$303.00Aug 70.130.14$0.147.1%3.3K0.143.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.410.42$0.422.4%13.1K0.326.8K
$299.00Aug 70.200.21$0.214.8%7.6K0.185.4K
$298.00Aug 70.090.10$0.1010.0%6.3K0.095.5K
$301.00Aug 70.810.82$0.821.2%4.7K0.521.2K
$295.00Aug 211.631.66$1.651.8%4.2K0.2786.5K

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 256.9%, max 724.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18247.8%30.1%724.3%--7.0K
$250.00Aug 7Sep 18225.1%28.6%688.0%310.5K
$335.00Aug 7Sep 18135.0%17.3%679.0%--1.6K
$255.00Aug 7Sep 18202.8%27.2%646.9%--12.5K
$260.00Aug 7Sep 18180.8%25.8%600.7%3117.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18247.8%30.1%724.4%533.6K
$250.00Aug 7Sep 18225.1%28.6%688.0%559.9K
$255.00Aug 7Sep 18202.8%27.2%646.9%653.4K
$260.00Aug 7Sep 18180.8%25.8%600.7%--59.4K
$261.00Aug 7Sep 18176.4%25.6%589.6%5714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 37.46, avg 3.37)

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$0.17$4.83$0.1728.41$312.17
$330.00$335.00Sep 18$0.19$4.81$0.1925.32$330.19
$325.00$327.00Sep 11$0.11$1.89$0.1117.18$325.11
$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$0.17$4.83$0.1728.41$284.83
$295.00$294.00Aug 12$0.10$0.90$0.109.00$294.90
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 549 found (best R:R 284.71, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$272.00Sep 4$26.52$26.52$0.4855.25$271.52
$250.00$272.00Sep 11$21.39$21.39$0.6135.07$271.39
$255.00$260.00Sep 18$4.85$4.85$0.1532.33$259.85
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
$278.00$280.00Aug 28$1.90$1.90$0.1019.00$279.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.86$39.86$0.14284.71$310.14
$311.00$305.00Aug 11$5.76$5.76$0.2424.00$305.24
$330.00$320.00Sep 18$9.36$9.36$0.6414.62$320.64
$309.00$307.00Aug 13$1.81$1.81$0.199.53$307.19
$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. 72 found (avg debit $0.45, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0644.2%15.2%
$322.00Aug 11Aug 21$0.0622.2%16.4%
$294.00Aug 7Aug 10$0.0739.3%14.5%
$306.00Aug 7Aug 10$0.0729.7%11.6%
$345.00Aug 21Sep 18$0.0724.5%18.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0639.3%14.5%
$282.50Aug 14Aug 18$0.0722.8%20.3%
$310.00Aug 14Aug 17$0.0715.1%14.0%
$295.00Aug 7Aug 10$0.0936.8%13.8%
$257.00Sep 4Sep 11$0.0928.4%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 402 found (cheapest 0.51% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.70$0.82$1.52$299.48$302.520.51%
$300.00Aug 7$1.30$0.42$1.72$298.28$301.720.57%
$302.00Aug 7$0.32$1.44$1.76$300.24$303.760.58%
$302.50Aug 7$0.21$1.82$2.03$300.47$304.530.67%
$299.00Aug 7$2.09$0.21$2.30$296.70$301.300.76%
$303.00Aug 7$0.14$2.26$2.40$300.60$305.400.80%
$301.00Aug 10$1.21$1.30$2.51$298.49$303.510.83%
$302.00Aug 10$0.76$1.84$2.60$299.40$304.600.86%
$300.00Aug 10$1.79$0.89$2.68$297.32$302.680.89%
$302.50Aug 10$0.59$2.18$2.77$299.73$305.270.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$297.50Aug 7$0.06$0.07$0.13$297.37$304.13
$304.00$297.00Aug 7$0.06$0.06$0.12$296.88$304.12
$304.00$298.00Aug 7$0.06$0.10$0.16$297.84$304.16
$303.00$297.50Aug 7$0.14$0.07$0.21$297.29$303.21
$303.00$297.00Aug 7$0.14$0.06$0.20$296.80$303.20
$303.00$298.00Aug 7$0.14$0.10$0.24$297.76$303.24
$302.50$297.50Aug 7$0.21$0.07$0.28$297.22$302.78
$302.50$297.00Aug 7$0.21$0.06$0.27$296.73$302.77
$304.00$299.00Aug 7$0.06$0.21$0.27$298.73$304.27
$302.50$298.00Aug 7$0.21$0.10$0.31$297.69$302.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 9.00, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
301/302303/304Aug 19$0.90$0.109.00$301.10$303.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
292/293296/297Aug 17$0.89$0.118.09$292.11$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. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$250.00$255.00$260.00Sep 18$0.09$4.9154.56
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$304.00$305.00$306.00Aug 18$0.05$0.9519.00
$302.00$303.00$304.00Aug 21$0.05$0.9519.00
$300.00$301.00$302.00Aug 28$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. 462 found (best net $-3.56, 447 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.56$23.44
$250.00$272.001:2Sep 11-$9.05$12.95
$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. 203 found (best yield 2.48%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.470.490.0%2.48%2.53%1623
$302.00Sep 18$6.960.480.4%2.31%2.69%--1.3K
$301.00Sep 11$6.800.500.0%2.26%2.30%--42
$303.00Sep 18$6.440.460.7%2.14%2.85%131.4K
$302.00Sep 11$6.310.480.4%2.10%2.47%--14
$302.50Sep 11$6.050.470.5%2.01%2.55%--38
$301.00Sep 4$6.030.500.0%2.00%2.05%1697
$304.00Sep 18$5.950.431.0%1.98%3.02%--1.0K
$303.00Sep 11$5.790.460.7%1.92%2.63%--51
$302.00Sep 4$5.530.480.4%1.84%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 77,336
Total Puts 67,178
Put/Call Ratio 0.87
Net Difference 10,158

Prior's Put/Call Breakdown

Total Calls 74,859
Total Puts 107,543
Put/Call Ratio 1.44
Net Difference -32,684

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