Tour v494
IWM
iShares Russell 2000 ETF
$300.28 +0.68%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (10:05am)
January 2026
|
▶ (8/7 10:10)
◀ 8/7 10:05 ▶

Option Volume

Detail
ℹ
Current (08/07 10:05am) 198,322
Calls: 107,613 (54%)
Puts: 90,709 (46%)
Prior (08/06) 238,385
Calls: 107,577 (45%)
Puts: 130,808 (55%)
Current vs Prior -16.81%
Calls: +0.03% (Calls)
Puts: -30.65% (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 -89.21%
Calls: -83.44%
Puts: -92.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:05am) $17.34M
Calls: $9.74M (56%)
Puts: $7.60M (44%)
Prior (08/06) $17.45M
Calls: $12.03M (69%)
Puts: $5.42M (31%)
Current vs Prior -0.63%
Calls: -19.00%
Puts: +40.10%
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 -91.18%
Calls: -85.85%
Puts: -94.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:05am) 0.84
Prior (08/06) 1.22
Current vs Prior -30.68%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -54.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:05am) 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% | 1.88%2.07% | 5.08%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -30.80% | -21.56%-30.81% | -21.56%-30.81% | -9.47%-8.33% | -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 -30.72% | -23.50%+10.44% | -23.80%-43.13% | -21.48%-34.86% | -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 -30.80% | -21.56%-30.81% | -21.56%-30.81% | -9.47%-8.33% | -1.96%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.40% | 1.61%
Calls: 1.09% | 1.39%
Puts: 1.71% | 1.83%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -95.27% | -60.44%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -91.05% | -62.63%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 31% - 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 NEUTRAL
Prior NEUTRAL
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
10:05BULLISHBULLISHBULLISH
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 905 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.1650.43$50.300.5%21.0083
$245.00Aug 755.0955.43$55.260.6%--1.0063
$245.00Aug 2155.4055.78$55.590.7%--1.00570
$260.00Aug 740.1540.43$40.290.7%311.0075
$245.00Sep 1155.9756.37$56.170.7%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.5449.92$49.730.8%--1.0010
$299.00Aug 213.003.03$3.011.0%1510.442.7K
$302.00Aug 122.912.94$2.931.0%20.6399
$300.00Aug 121.871.89$1.881.1%940.48251
$302.00Aug 285.385.44$5.411.1%--0.55128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 321 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%130.0357
$315.00Aug 140.050.06$0.0616.7%510.029.0K
$330.00Aug 280.050.06$0.0616.7%--0.01234
$306.00Aug 100.060.07$0.0714.3%580.04567
$303.00Aug 70.070.08$0.0812.5%3.9K0.093.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 100.050.06$0.0616.7%4070.03573
$284.00Aug 120.050.06$0.0616.7%80.02898
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 413 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.0955.43$55.260.6%--1.0063
$250.00Aug 750.1650.43$50.300.5%21.0083
$255.00Aug 745.0845.43$45.260.8%--1.0012
$260.00Aug 740.1540.43$40.290.7%311.0075
$261.00Aug 739.0939.43$39.260.9%741.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.5449.92$49.730.8%--1.0010
$323.00Aug 1022.5722.92$22.751.5%21.00--
$308.00Aug 77.627.84$7.732.8%10.99--
$307.00Aug 76.586.84$6.713.9%220.992
$311.00Aug 1110.5810.85$10.722.5%--0.9812

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 198.2K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.430.44$0.442.3%28.6K0.367.7K
$302.00Aug 70.170.18$0.185.6%19.9K0.1918.3K
$302.50Aug 70.110.12$0.128.3%12.0K0.122.6K
$300.00Aug 70.910.92$0.921.1%6.5K0.5714.2K
$310.00Sep 183.313.38$3.352.1%4.6K0.3029.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.640.65$0.651.5%21.5K0.436.8K
$299.00Aug 70.330.34$0.342.9%11.2K0.265.4K
$298.00Aug 70.160.17$0.175.9%8.5K0.145.5K
$301.00Aug 71.161.18$1.171.7%6.0K0.641.2K
$295.00Aug 211.771.81$1.792.2%5.0K0.2986.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 139 strikes (avg 257.3%, max 730.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18248.7%29.9%730.5%--7.0K
$335.00Aug 7Sep 18138.8%17.3%700.0%--1.6K
$250.00Aug 7Sep 18225.8%28.5%691.9%310.5K
$255.00Aug 7Sep 18203.2%27.1%651.0%--12.5K
$330.00Aug 7Sep 18121.3%17.2%606.1%715.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18248.7%29.9%730.5%533.6K
$250.00Aug 7Sep 18225.8%28.5%691.9%559.9K
$255.00Aug 7Sep 18203.2%27.1%651.0%653.4K
$260.00Aug 7Sep 18180.9%25.8%602.2%--59.4K
$261.00Aug 7Sep 18176.5%25.5%592.5%6714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 34.71, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$317.00Aug 18$0.15$4.85$0.1532.33$312.15
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$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
$310.00$314.00Aug 19$0.28$3.72$0.2813.29$310.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$280.00Aug 20$0.18$4.82$0.1826.78$284.82
$291.00$290.00Aug 18$0.10$0.90$0.109.00$290.90
$290.00$289.00Aug 20$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 149.00, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.90$14.90$0.10149.00$259.90
$278.00$286.00Aug 13$7.88$7.88$0.1265.67$285.88
$245.00$272.00Sep 4$26.49$26.49$0.5151.94$271.49
$255.00$260.00Sep 18$4.87$4.87$0.1337.46$259.87
$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$5.79$5.79$0.2127.57$305.21
$307.00$305.00Aug 10$1.89$1.89$0.1117.18$305.11
$330.00$320.00Sep 18$9.41$9.41$0.5915.95$320.59
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$309.00$307.00Aug 13$1.86$1.86$0.1413.29$307.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Aug 7Aug 10$0.0532.9%11.7%
$292.00Aug 7Aug 10$0.0647.1%15.9%
$293.00Aug 7Aug 10$0.0642.1%15.2%
$345.00Aug 21Sep 18$0.0624.7%18.0%
$294.00Aug 7Aug 10$0.0837.0%14.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$263.00Aug 7Aug 21$0.06167.6%29.5%
$293.00Aug 7Aug 10$0.0642.1%15.2%
$310.00Aug 14Aug 17$0.0615.1%14.1%
$294.00Aug 7Aug 10$0.0937.0%14.4%
$282.50Aug 14Aug 18$0.0922.7%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 0.52% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 7$0.92$0.65$1.57$298.43$301.570.52%
$301.00Aug 7$0.44$1.17$1.61$299.39$302.610.54%
$299.00Aug 7$1.62$0.34$1.96$297.04$300.960.65%
$302.00Aug 7$0.18$1.90$2.08$299.92$304.080.69%
$302.50Aug 7$0.12$2.33$2.45$300.05$304.950.82%
$298.00Aug 7$2.42$0.17$2.59$295.41$300.590.86%
$300.00Aug 10$1.44$1.15$2.59$297.41$302.590.86%
$301.00Aug 10$0.93$1.64$2.57$298.43$303.570.86%
$302.00Aug 10$0.56$2.27$2.83$299.17$304.830.94%
$303.00Aug 7$0.08$2.81$2.89$300.11$305.890.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 7$0.08$0.09$0.17$296.83$303.17
$302.50$297.00Aug 7$0.12$0.09$0.21$296.79$302.71
$303.00$297.50Aug 7$0.08$0.12$0.20$297.30$303.20
$302.50$297.50Aug 7$0.12$0.12$0.24$297.26$302.74
$303.00$298.00Aug 7$0.08$0.17$0.25$297.75$303.25
$302.00$297.00Aug 7$0.18$0.09$0.27$296.73$302.27
$302.00$297.50Aug 7$0.18$0.12$0.30$297.20$302.30
$302.50$298.00Aug 7$0.12$0.17$0.29$297.71$302.79
$302.00$298.00Aug 7$0.18$0.17$0.35$297.65$302.35
$303.00$299.00Aug 7$0.08$0.34$0.42$298.58$303.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
296/297298/299Aug 18$0.89$0.118.09$296.11$298.89
299/300301/302Aug 20$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. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$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
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$303.00$304.00$305.00Aug 17$0.05$0.9519.00
$300.00$301.00$302.00Aug 19$0.05$0.9519.00
$296.00$297.00$298.00Sep 4$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 $-3.02, 454 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.02$23.98
$250.00$272.001:2Sep 11-$8.44$13.56
$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 12$0.00$5.00
$250.00$245.001:2Aug 7-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 2.39%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.170.490.2%2.39%2.63%12623
$302.00Sep 18$6.630.470.6%2.21%2.78%71.3K
$301.00Sep 11$6.510.490.2%2.17%2.41%142
$303.00Sep 18$6.140.440.9%2.04%2.95%141.4K
$302.00Sep 11$5.970.470.6%1.99%2.56%--14
$301.00Sep 4$5.720.480.2%1.90%2.14%1697
$302.50Sep 11$5.720.460.7%1.90%2.64%--38
$304.00Sep 18$5.650.421.2%1.88%3.12%--1.0K
$303.00Sep 11$5.470.450.9%1.82%2.73%--51
$302.00Sep 4$5.190.460.6%1.73%2.30%19226

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 107,613
Total Puts 90,709
Put/Call Ratio 0.84
Net Difference 16,904

Prior's Put/Call Breakdown

Total Calls 107,577
Total Puts 130,808
Put/Call Ratio 1.22
Net Difference -23,231

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