Tour v494
IWM
iShares Russell 2000 ETF
$300.49 +0.75%
(8/7 09:55) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 10:05)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 177,253
Calls: 97,648 (55%)
Puts: 79,605 (45%)
Prior (08/06) 199,710
Calls: 82,953 (42%)
Puts: 116,757 (58%)
Current vs Prior -11.24%
Calls: +17.71% (Calls)
Puts: -31.82% (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 -90.35%
Calls: -84.97%
Puts: -93.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $16.06M
Calls: $9.59M (60%)
Puts: $6.47M (40%)
Prior (08/06) $13.89M
Calls: $8.11M (58%)
Puts: $5.78M (42%)
Current vs Prior +15.61%
Calls: +18.26%
Puts: +11.91%
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 -91.83%
Calls: -86.07%
Puts: -94.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.82
Prior (08/06) 1.41
Current vs Prior -42.08%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -56.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:00am) 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% | 1.01%0.71% | 1.01%0.71% | 1.90%2.09% | 5.08%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -29.53% | -22.38%-29.53% | -22.38%-29.53% | -8.89%-7.65% | -1.96%
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 -29.45% | -24.30%+12.49% | -24.59%-42.08% | -20.98%-34.38% | -11.10%
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 -29.53% | -22.38%-29.53% | -22.38%-29.53% | -8.89%-7.65% | -1.96%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 3.94%
Calls: 1.89% | 3.90%
Puts: 1.87% | 3.97%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -93.65% | -3.19%
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% | -8.55%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 42% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
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
10:00BULLISHBULLISHBULLISH
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 874 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.3933.56$33.480.5%--1.0027
$266.00Aug 734.3834.56$34.470.5%91.0029
$271.00Aug 729.4029.56$29.480.5%11.007
$270.00Aug 730.3930.56$30.480.6%11.0011
$269.00Aug 731.3831.56$31.470.6%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.3349.70$49.520.7%--1.0010
$302.00Aug 122.802.83$2.821.1%20.6299
$300.00Aug 121.791.81$1.801.1%890.46251
$304.00Sep 188.788.88$8.831.1%--0.5781
$303.00Sep 188.268.36$8.311.2%80.55363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%--0.0357
$306.00Aug 100.060.07$0.0714.3%580.05567
$314.00Aug 140.060.07$0.0714.3%--0.03409
$310.00Aug 120.070.08$0.0812.5%40.04385
$313.00Aug 140.080.09$0.0911.1%460.038.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 120.050.06$0.0616.7%--0.021.3K
$278.00Aug 140.050.06$0.0616.7%10.014.3K
$260.00Aug 210.050.06$0.0616.7%130.0153.3K
$261.00Aug 210.050.06$0.0616.7%--0.01614
$283.00Aug 130.060.07$0.0714.3%--0.02231

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 411 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.3055.67$55.490.7%--1.0063
$250.00Aug 750.3050.67$50.490.7%21.0083
$255.00Aug 745.3045.66$45.480.8%--1.0012
$260.00Aug 740.3040.66$40.480.9%311.0075
$261.00Aug 739.3039.66$39.480.9%741.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.3349.70$49.520.7%--1.0010
$323.00Aug 1022.3322.70$22.521.6%21.00--
$307.00Aug 76.456.60$6.532.3%220.982
$311.00Aug 1110.3410.62$10.482.7%--0.9812
$306.00Aug 75.455.61$5.532.9%150.9811

Most actively traded options today. High liquidity = easy entry/exit. 681 active (total vol 177.1K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.530.54$0.541.9%26.0K0.407.7K
$302.00Aug 70.230.24$0.244.2%17.7K0.2118.3K
$302.50Aug 70.150.16$0.166.3%9.1K0.152.6K
$300.00Aug 71.051.07$1.061.9%5.9K0.6014.2K
$310.00Sep 183.403.46$3.431.7%4.6K0.3029.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.580.59$0.591.7%17.1K0.406.8K
$299.00Aug 70.290.30$0.303.3%9.3K0.245.4K
$298.00Aug 70.140.15$0.156.7%7.5K0.135.5K
$301.00Aug 71.061.08$1.071.9%5.4K0.601.2K
$295.00Aug 211.731.76$1.751.7%4.9K0.2886.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 138 strikes (avg 258.5%, max 728.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18247.9%29.9%728.6%--7.0K
$335.00Aug 7Sep 18137.5%17.3%692.8%--1.6K
$250.00Aug 7Sep 18225.1%28.5%689.7%310.5K
$255.00Aug 7Sep 18202.6%27.1%646.8%--12.5K
$260.00Aug 7Sep 18180.4%25.7%600.9%3117.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18247.9%29.9%728.6%533.6K
$250.00Aug 7Sep 18225.1%28.5%689.7%559.9K
$255.00Aug 7Sep 18202.6%27.1%646.8%653.4K
$260.00Aug 7Sep 18180.4%25.7%600.9%--59.4K
$261.00Aug 7Sep 18176.0%25.5%591.1%6714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 414 found (best R:R 49.00, avg 3.41)

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$0.15$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$0.17$4.83$0.1728.41$330.17
$325.00$330.00Sep 18$0.30$4.70$0.3015.67$325.30
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$0.19$4.81$0.1925.32$284.81
$297.00$296.00Aug 10$0.10$0.90$0.109.00$296.90
$290.00$289.00Aug 19$0.10$0.90$0.109.00$289.90
$289.00$288.00Aug 21$0.10$0.90$0.109.00$288.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 558 found (best R:R 135.36, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.89$14.89$0.11135.36$259.89
$278.00$286.00Aug 13$7.89$7.89$0.1171.73$285.89
$245.00$272.00Sep 4$26.50$26.50$0.5053.00$271.50
$250.00$255.00Sep 18$4.90$4.90$0.1049.00$254.90
$250.00$272.00Sep 11$21.40$21.40$0.6035.67$271.40
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$9.29$9.29$0.7113.08$320.71
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$310.00$307.00Aug 14$2.73$2.73$0.2710.11$307.27

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$0.0532.0%11.7%
$345.00Aug 21Sep 18$0.0624.7%17.9%
$286.00Aug 7Aug 10$0.0867.7%21.5%
$287.00Aug 7Aug 10$0.0863.4%20.2%
$288.00Aug 7Aug 10$0.0859.0%19.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0542.5%15.0%
$263.00Aug 7Aug 21$0.06167.2%29.6%
$310.00Aug 14Aug 17$0.0615.0%14.0%
$294.00Aug 7Aug 10$0.0837.5%14.3%
$305.00Aug 7Aug 10$0.0829.2%11.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 405 found (cheapest 0.54% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.54$1.07$1.61$299.39$302.610.54%
$300.00Aug 7$1.06$0.59$1.65$298.35$301.650.55%
$302.00Aug 7$0.24$1.76$2.00$300.00$304.000.67%
$299.00Aug 7$1.79$0.30$2.09$296.91$301.090.70%
$302.50Aug 7$0.16$2.17$2.33$300.17$304.830.78%
$301.00Aug 10$1.02$1.51$2.53$298.47$303.530.84%
$300.00Aug 10$1.54$1.05$2.59$297.41$302.590.86%
$303.00Aug 7$0.10$2.62$2.72$300.28$305.720.91%
$302.00Aug 10$0.62$2.12$2.74$299.26$304.740.91%
$298.00Aug 7$2.63$0.15$2.78$295.22$300.780.93%

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$297.00Aug 7$0.05$0.08$0.13$296.87$304.13
$304.00$297.50Aug 7$0.05$0.11$0.16$297.34$304.16
$303.00$297.00Aug 7$0.10$0.08$0.18$296.82$303.18
$303.00$297.50Aug 7$0.10$0.11$0.21$297.29$303.21
$304.00$298.00Aug 7$0.05$0.15$0.20$297.80$304.20
$302.50$297.00Aug 7$0.16$0.08$0.24$296.76$302.74
$303.00$298.00Aug 7$0.10$0.15$0.25$297.75$303.25
$302.50$297.50Aug 7$0.16$0.11$0.27$297.23$302.77
$302.50$298.00Aug 7$0.16$0.15$0.31$297.69$302.81
$302.00$297.00Aug 7$0.24$0.08$0.32$296.68$302.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 9.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
291/292295/296Aug 17$0.90$0.109.00$291.10$295.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
294/295296/297Aug 18$0.90$0.109.00$294.10$296.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
295/296297/298Aug 17$0.89$0.118.09$295.11$297.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
298/299300/301Aug 18$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. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.05$4.9599.00
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$278.00$280.00$282.00Aug 28$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$303.00$304.00$305.00Aug 18$0.05$0.9519.00
$295.00$296.00$297.00Aug 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. 462 found (best net $-3.21, 448 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.21$23.79
$250.00$272.001:2Sep 11-$8.65$13.35
$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. 200 found (best yield 2.43%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.300.480.2%2.43%2.60%5623
$302.00Sep 18$6.770.470.5%2.25%2.76%--1.3K
$301.00Sep 11$6.630.490.2%2.21%2.38%--42
$303.00Sep 18$6.260.450.8%2.08%2.92%141.4K
$302.00Sep 11$6.090.470.5%2.03%2.53%--14
$301.00Sep 4$5.850.490.2%1.95%2.12%1697
$302.50Sep 11$5.830.460.7%1.94%2.61%--38
$304.00Sep 18$5.760.431.2%1.92%3.08%--1.0K
$303.00Sep 11$5.580.450.8%1.86%2.69%--51
$302.00Sep 4$5.310.470.5%1.77%2.27%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 97,648
Total Puts 79,605
Put/Call Ratio 0.82
Net Difference 18,043

Prior's Put/Call Breakdown

Total Calls 82,953
Total Puts 116,757
Put/Call Ratio 1.41
Net Difference -33,804

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