Tour v494
IWM
iShares Russell 2000 ETF
$299.84 +0.53%
(8/7 10:10) ◀
|
Friday, August 7, 2026 (10:15am)
January 2026
|
▶ (8/7 10:20)
◀ 8/7 10:15 ▶

Option Volume

Detail
ℹ
Current (08/07 10:15am) 252,208
Calls: 128,863 (51%)
Puts: 123,345 (49%)
Prior (08/06) 318,121
Calls: 163,039 (51%)
Puts: 155,082 (49%)
Current vs Prior -20.72%
Calls: -20.96% (Calls)
Puts: -20.46% (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 -86.27%
Calls: -80.16%
Puts: -89.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:15am) $20.28M
Calls: $10.06M (50%)
Puts: $10.22M (50%)
Prior (08/06) $25.14M
Calls: $18.54M (74%)
Puts: $6.60M (26%)
Current vs Prior -19.32%
Calls: -45.72%
Puts: +54.91%
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 -89.68%
Calls: -85.38%
Puts: -92.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:15am) 0.96
Prior (08/06) 0.95
Current vs Prior +0.63%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -48.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:15am) 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% | 1.01%0.66% | 1.01%0.66% | 1.88%2.08% | 5.08%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -34.35% | -22.46%-34.35% | -22.46%-34.35% | -9.50%-8.19% | -1.94%
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 -34.27% | -24.38%+4.79% | -24.67%-46.04% | -21.50%-34.77% | -11.08%
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 -34.35% | -22.46%-34.35% | -22.46%-34.35% | -9.50%-8.19% | -1.94%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 2.70%
Calls: 2.48% | 2.29%
Puts: 2.60% | 3.10%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -91.42% | -33.66%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -83.76% | -37.33%
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 BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
10:15BEARISHNEUTRALMIXED
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 906 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.7460.01$59.880.5%--1.0011
$266.00Aug 733.7633.92$33.840.5%221.0029
$267.00Aug 732.7632.92$32.840.5%151.0027
$268.00Aug 731.7631.92$31.840.5%31.009
$269.00Aug 730.7630.92$30.840.5%71.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.9850.34$50.160.7%--1.0010
$301.00Aug 122.552.57$2.560.8%470.59200
$302.00Aug 123.153.18$3.170.9%30.6799
$300.00Aug 122.032.05$2.041.0%1160.52251
$303.00Sep 46.906.97$6.941.0%--0.5810

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Aug 70.050.06$0.0616.7%13.0K0.072.6K
$310.00Aug 120.050.06$0.0616.7%40.03385
$314.00Aug 140.050.06$0.0616.7%40.02409
$322.00Aug 210.050.06$0.0616.7%70.0232
$336.00Sep 40.050.06$0.0616.7%--0.0186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 100.050.06$0.0616.7%4370.03573
$284.00Aug 120.050.06$0.0616.7%80.02898
$281.00Aug 130.050.06$0.0616.7%30.02147
$277.00Aug 140.050.06$0.0616.7%10.013.0K
$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. 420 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 1017.7418.04$17.891.7%21.0078
$285.00Aug 1014.7715.05$14.911.9%21.0082
$286.00Aug 1013.7714.05$13.912.0%--1.0025
$287.00Aug 1012.7913.05$12.922.0%--1.0021
$288.00Aug 1011.7612.05$11.912.4%--1.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 74.094.24$4.173.6%1281.002
$305.00Aug 75.095.23$5.162.7%211.0042
$306.00Aug 76.086.23$6.162.4%181.0011
$307.00Aug 77.087.23$7.162.1%221.002
$308.00Aug 78.088.23$8.161.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 766 active (total vol 252.1K, top 32.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.240.25$0.254.0%32.5K0.247.7K
$302.00Aug 70.080.09$0.0911.1%23.8K0.1018.3K
$302.50Aug 70.050.06$0.0616.7%13.0K0.072.6K
$300.00Aug 70.600.61$0.611.6%8.5K0.4614.2K
$310.00Sep 183.153.21$3.181.9%4.6K0.2929.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.760.78$0.772.6%30.2K0.546.8K
$299.00Aug 70.380.39$0.392.6%16.7K0.325.4K
$298.00Aug 70.180.19$0.195.3%11.0K0.175.5K
$301.00Aug 71.381.43$1.403.6%6.9K0.761.2K
$295.00Aug 211.861.89$1.881.6%5.0K0.3086.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 267.5%, max 772.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 7Sep 18273.8%31.4%772.3%--19.3K
$245.00Aug 7Sep 18250.2%29.8%738.6%--7.0K
$335.00Aug 7Sep 18142.7%17.3%726.5%11.6K
$250.00Aug 7Sep 18227.0%28.4%699.9%310.5K
$255.00Aug 7Sep 18204.0%27.0%656.9%--12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 7Sep 18273.8%31.4%772.3%144.4K
$245.00Aug 7Sep 18250.2%29.8%738.6%533.6K
$250.00Aug 7Sep 18227.0%28.4%699.9%559.9K
$255.00Aug 7Sep 18204.0%27.0%656.9%653.4K
$260.00Aug 7Sep 18181.4%25.7%606.6%159.4K

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 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$317.00Aug 18$0.13$4.87$0.1337.46$312.13
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$330.00$335.00Sep 18$0.16$4.84$0.1630.25$330.16
$325.00$327.00Sep 11$0.10$1.90$0.1019.00$325.10
$325.00$330.00Sep 18$0.28$4.72$0.2816.86$325.28
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$0.20$4.80$0.2024.00$284.80
$294.00$293.00Aug 12$0.10$0.90$0.109.00$293.90
$293.00$292.00Aug 13$0.10$0.90$0.109.00$292.90
$285.00$284.00Aug 28$0.10$0.90$0.109.00$284.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 564 found (best R:R 149.00, avg 2.38)

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$26.48$26.48$0.5250.92$271.48
$250.00$272.00Sep 11$21.39$21.39$0.6135.07$271.39
$250.00$255.00Sep 18$4.84$4.84$0.1630.25$254.84
$272.00$277.00Aug 28$4.81$4.81$0.1925.32$276.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 11$5.84$5.84$0.1636.50$305.16
$308.00$306.00Aug 12$1.89$1.89$0.1117.18$306.11
$309.00$307.00Aug 13$1.89$1.89$0.1117.18$307.11
$330.00$320.00Sep 18$9.41$9.41$0.5915.95$320.59
$310.00$307.00Aug 14$2.81$2.81$0.1914.79$307.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 7Aug 10$0.0670.7%22.1%
$286.00Aug 7Aug 10$0.0666.3%20.7%
$288.00Aug 7Aug 10$0.0657.4%18.7%
$305.00Aug 7Aug 10$0.0626.7%11.1%
$345.00Aug 21Sep 18$0.0623.4%18.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Aug 7Aug 21$0.06172.4%29.9%
$263.00Aug 7Aug 21$0.06167.9%29.2%
$293.00Aug 7Aug 10$0.0640.1%14.3%
$305.00Aug 7Aug 10$0.0626.8%11.1%
$308.00Aug 7Aug 12$0.0839.9%14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 0.46% of stock, avg 5.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 7$0.61$0.77$1.38$298.62$301.380.46%
$299.00Aug 7$1.21$0.39$1.60$297.40$300.600.53%
$301.00Aug 7$0.25$1.40$1.65$299.35$302.650.55%
$298.00Aug 7$2.03$0.19$2.22$295.78$300.220.74%
$302.00Aug 7$0.09$2.24$2.33$299.67$304.330.78%
$300.00Aug 10$1.15$1.29$2.44$297.56$302.440.81%
$301.00Aug 10$0.71$1.84$2.55$298.45$303.550.85%
$297.50Aug 7$2.47$0.13$2.60$294.90$300.100.87%
$299.00Aug 10$1.75$0.88$2.63$296.37$301.630.88%
$302.50Aug 7$0.06$2.71$2.77$299.73$305.270.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.05% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$297.00Aug 7$0.06$0.09$0.15$296.85$302.65
$302.00$297.00Aug 7$0.09$0.09$0.18$296.82$302.18
$302.50$297.50Aug 7$0.06$0.13$0.19$297.31$302.69
$302.00$297.50Aug 7$0.09$0.13$0.22$297.28$302.22
$302.50$298.00Aug 7$0.06$0.19$0.25$297.75$302.75
$302.00$298.00Aug 7$0.09$0.19$0.28$297.72$302.28
$301.00$297.00Aug 7$0.25$0.09$0.34$296.66$301.34
$301.00$297.50Aug 7$0.25$0.13$0.38$297.12$301.38
$303.00$295.00Aug 10$0.23$0.18$0.41$294.59$303.41
$301.00$298.00Aug 7$0.25$0.19$0.44$297.56$301.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Aug 11$0.90$0.109.00$295.10$297.90
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
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
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
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. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Sep 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$0.09$4.9154.56
$245.00$250.00$255.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$302.00$303.00$304.00Aug 11$0.05$0.9519.00
$305.00$306.00$307.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 17$0.05$0.9519.00
$304.00$305.00$306.00Aug 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. 472 found (best net $-2.62, 457 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.62$24.38
$320.00$340.001:2Aug 17$0.00$20.00
$250.00$272.001:2Sep 11-$8.04$13.96
$340.00$350.001:2Aug 28$0.00$10.00
$317.00$325.001:2Aug 12$0.00$8.00
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
$245.00$240.001:2Aug 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. 205 found (best yield 2.48%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.430.490.1%2.48%2.53%3829.9K
$301.00Sep 18$6.920.470.4%2.31%2.69%12623
$300.00Sep 11$6.770.500.1%2.26%2.31%45138
$302.00Sep 18$6.400.460.7%2.13%2.85%81.3K
$301.00Sep 11$6.250.480.4%2.08%2.47%442
$300.00Sep 4$6.020.500.1%2.01%2.06%28776
$303.00Sep 18$5.910.431.1%1.97%3.02%301.4K
$302.00Sep 11$5.730.460.7%1.91%2.63%--14
$302.50Sep 11$5.480.450.9%1.83%2.71%--38
$301.00Sep 4$5.460.480.4%1.82%2.21%1797

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 128,863
Total Puts 123,345
Put/Call Ratio 0.96
Net Difference 5,518

Prior's Put/Call Breakdown

Total Calls 163,039
Total Puts 155,082
Put/Call Ratio 0.95
Net Difference 7,957

Prior 7-Day Put/Call Summary

Total Calls 4,547,627
Total Puts 8,314,747
Average Put/Call Ratio 1.87
Ratio Trend Rising

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