Tour v494
IWM
iShares Russell 2000 ETF
$300.36 +0.71%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 213,237
Calls: 115,678 (54%)
Puts: 97,559 (46%)
Prior (08/06) 282,639
Calls: 138,782 (49%)
Puts: 143,857 (51%)
Current vs Prior -24.55%
Calls: -16.65% (Calls)
Puts: -32.18% (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 -88.40%
Calls: -82.19%
Puts: -91.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $18.36M
Calls: $10.85M (59%)
Puts: $7.51M (41%)
Prior (08/06) $21.56M
Calls: $15.35M (71%)
Puts: $6.20M (29%)
Current vs Prior -14.84%
Calls: -29.34%
Puts: +21.08%
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 -90.66%
Calls: -84.25%
Puts: -94.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 0.84
Prior (08/06) 1.04
Current vs Prior -18.64%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -54.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 0.66% | 0.99%0.66% | 0.99%0.66% | 1.87%2.06% | 5.07%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -34.79% | -24.13%-34.79% | -24.13%-34.79% | -10.13%-8.79% | -2.24%
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 -34.72% | -26.00%+4.08% | -26.29%-46.41% | -22.06%-35.19% | -11.36%
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 -34.79% | -24.13%-34.79% | -24.13%-34.79% | -10.13%-8.79% | -2.24%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.52% | 3.71%
Calls: 2.20% | 4.17%
Puts: 2.83% | 3.25%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -91.48% | -8.85%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -83.89% | -13.89%
Liquidity Good
+
Add Card

🤖 AI Insights

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 NEUTRAL
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
10:10BULLISHBULLISHBULLISH
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 889 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Aug 734.2634.42$34.340.5%101.0029
$267.00Aug 733.2633.42$33.340.5%31.0027
$268.00Aug 732.2632.42$32.340.5%31.009
$269.00Aug 731.2631.42$31.340.5%71.004
$271.00Aug 729.2729.42$29.350.5%81.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4849.82$49.650.7%--1.0010
$302.50Aug 123.143.17$3.160.9%20.6720
$302.00Sep 187.837.91$7.871.0%80.541.2K
$302.00Aug 122.832.86$2.851.1%30.6399
$301.00Sep 187.367.44$7.401.1%260.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 316 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 70.050.06$0.0616.7%4.1K0.073.8K
$315.00Aug 140.050.06$0.0616.7%510.029.0K
$307.00Aug 110.080.09$0.0911.1%150.05288
$320.00Aug 210.080.09$0.0911.1%70.029.1K
$302.50Aug 70.090.10$0.1010.0%12.3K0.112.6K
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
$297.00Aug 70.060.07$0.0714.3%3.1K0.077.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 414 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.1855.47$55.330.5%--1.0063
$250.00Aug 750.1850.47$50.330.6%21.0083
$255.00Aug 745.1845.47$45.330.6%--1.0012
$260.00Aug 740.2140.47$40.340.6%311.0075
$261.00Aug 739.1839.47$39.330.7%751.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4849.82$49.650.7%--1.0010
$323.00Aug 1022.5222.82$22.671.3%21.00--
$308.00Aug 77.597.73$7.661.8%10.99--
$307.00Aug 76.596.73$6.662.1%220.992
$306.00Aug 75.595.73$5.662.5%180.9911

Most actively traded options today. High liquidity = easy entry/exit. 728 active (total vol 213.1K, top 30.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.410.42$0.422.4%30.1K0.357.7K
$302.00Aug 70.150.16$0.166.3%21.3K0.1718.3K
$302.50Aug 70.090.10$0.1010.0%12.3K0.112.6K
$300.00Aug 70.900.92$0.912.2%6.9K0.5714.2K
$310.00Sep 183.323.40$3.362.4%4.6K0.3029.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.550.56$0.561.8%24.5K0.436.8K
$299.00Aug 70.260.27$0.273.7%12.4K0.245.4K
$298.00Aug 70.120.13$0.137.7%9.1K0.135.5K
$301.00Aug 71.041.07$1.062.8%6.3K0.651.2K
$295.00Aug 211.741.78$1.762.3%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. 140 strikes (avg 259.8%, max 738.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18250.4%29.8%738.9%--7.0K
$335.00Aug 7Sep 18139.7%17.3%705.4%--1.6K
$250.00Aug 7Sep 18227.3%28.4%699.5%310.5K
$255.00Aug 7Sep 18204.5%27.1%656.1%--12.5K
$330.00Aug 7Sep 18122.2%17.2%611.0%1015.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18250.4%29.8%738.9%533.6K
$250.00Aug 7Sep 18227.3%28.4%699.5%559.9K
$255.00Aug 7Sep 18204.5%27.1%656.1%653.4K
$260.00Aug 7Sep 18182.1%25.7%609.5%--59.4K
$261.00Aug 7Sep 18177.6%25.4%598.3%7714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 37.46, avg 3.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$312.00$317.00Aug 18$0.15$4.85$0.1532.33$312.15
$330.00$335.00Sep 18$0.17$4.83$0.1728.41$330.17
$325.00$330.00Sep 18$0.29$4.71$0.2916.24$325.29
$310.00$314.00Aug 19$0.27$3.73$0.2713.81$310.27
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
$297.00$296.00Aug 10$0.10$0.90$0.109.00$296.90
$280.00$279.00Sep 11$0.10$0.90$0.109.00$279.90
$277.00$276.00Sep 18$0.10$0.90$0.109.00$276.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 557 found (best R:R 149.00, avg 2.27)

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$26.50$26.50$0.5053.00$271.50
$250.00$272.00Sep 11$21.41$21.41$0.5936.29$271.41
$272.00$277.00Aug 28$4.83$4.83$0.1728.41$276.83
$272.00$276.00Sep 4$3.84$3.84$0.1624.00$275.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 11$5.80$5.80$0.2029.00$305.20
$309.00$307.00Aug 13$1.86$1.86$0.1413.29$307.14
$330.00$320.00Sep 18$9.30$9.30$0.7013.29$320.70
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$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. 79 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Aug 7Aug 10$0.0559.1%19.3%
$289.00Aug 7Aug 10$0.0554.7%18.4%
$290.00Aug 7Aug 10$0.0650.3%17.8%
$291.00Aug 7Aug 10$0.0645.8%16.6%
$345.00Aug 21Sep 18$0.0624.7%18.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0542.3%14.9%
$263.00Aug 7Aug 21$0.06168.7%29.5%
$310.00Aug 14Aug 17$0.0614.9%14.0%
$305.00Aug 7Aug 10$0.0728.1%11.4%
$294.00Aug 7Aug 10$0.0837.2%14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 0.49% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 7$0.91$0.56$1.47$298.53$301.470.49%
$301.00Aug 7$0.42$1.06$1.48$299.52$302.480.49%
$299.00Aug 7$1.63$0.27$1.90$297.10$300.900.63%
$302.00Aug 7$0.16$1.79$1.95$300.05$303.950.65%
$302.50Aug 7$0.10$2.24$2.34$300.16$304.840.78%
$301.00Aug 10$0.93$1.54$2.47$298.53$303.470.82%
$300.00Aug 10$1.44$1.07$2.51$297.49$302.510.84%
$298.00Aug 7$2.49$0.13$2.62$295.38$300.620.87%
$302.00Aug 10$0.55$2.19$2.74$299.26$304.740.91%
$303.00Aug 7$0.06$2.71$2.77$300.23$305.770.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.04% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 7$0.06$0.07$0.13$296.87$303.13
$303.00$297.50Aug 7$0.06$0.09$0.15$297.35$303.15
$302.50$297.50Aug 7$0.10$0.09$0.19$297.31$302.69
$302.50$297.00Aug 7$0.10$0.07$0.17$296.83$302.67
$303.00$298.00Aug 7$0.06$0.13$0.19$297.81$303.19
$302.00$297.50Aug 7$0.16$0.09$0.25$297.25$302.25
$302.00$297.00Aug 7$0.16$0.07$0.23$296.77$302.23
$302.50$298.00Aug 7$0.10$0.13$0.23$297.77$302.73
$302.00$298.00Aug 7$0.16$0.13$0.29$297.71$302.29
$303.00$299.00Aug 7$0.06$0.27$0.33$298.67$303.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
290/291295/296Aug 18$0.89$0.118.09$290.11$295.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$250.00$255.00$260.00Sep 18$0.16$4.8430.25
$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
$294.00$295.00$296.00Aug 14$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$301.00$302.00$303.00Aug 18$0.05$0.9519.00
$303.00$304.00$305.00Aug 18$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. 467 found (best net $-3.08, 452 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.08$23.92
$250.00$272.001:2Sep 11-$8.50$13.50
$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
$260.00$255.001:2Aug 14$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 2.39%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.190.490.2%2.39%2.61%12623
$302.00Sep 18$6.660.470.6%2.22%2.76%71.3K
$301.00Sep 11$6.540.490.2%2.18%2.39%442
$303.00Sep 18$6.160.440.9%2.05%2.93%141.4K
$302.00Sep 11$6.000.470.6%2.00%2.54%--14
$301.00Sep 4$5.760.480.2%1.92%2.13%1697
$302.50Sep 11$5.740.460.7%1.91%2.62%--38
$304.00Sep 18$5.680.421.2%1.89%3.10%--1.0K
$303.00Sep 11$5.490.450.9%1.83%2.71%--51
$302.00Sep 4$5.230.460.6%1.74%2.29%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 115,678
Total Puts 97,559
Put/Call Ratio 0.84
Net Difference 18,119

Prior's Put/Call Breakdown

Total Calls 138,782
Total Puts 143,857
Put/Call Ratio 1.04
Net Difference -5,075

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