Tour v494
IWM
iShares Russell 2000 ETF
$300.89 +0.89%
(8/7 10:15) ◀
|
Friday, August 7, 2026 (10:20am)
January 2026
|
▶ (8/7 10:25)
◀ 8/7 10:20 ▶

Option Volume

Detail
ℹ
Current (08/07 10:20am) 278,893
Calls: 140,994 (51%)
Puts: 137,899 (49%)
Prior (08/06) 342,019
Calls: 177,377 (52%)
Puts: 164,642 (48%)
Current vs Prior -18.46%
Calls: -20.51% (Calls)
Puts: -16.24% (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 -84.82%
Calls: -78.30%
Puts: -88.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:20am) $22.23M
Calls: $14.96M (67%)
Puts: $7.27M (33%)
Prior (08/06) $27.23M
Calls: $20.33M (75%)
Puts: $6.90M (25%)
Current vs Prior -18.36%
Calls: -26.42%
Puts: +5.38%
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 -88.69%
Calls: -78.28%
Puts: -94.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:20am) 0.98
Prior (08/06) 0.93
Current vs Prior +5.37%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -47.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:20am) 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 0.64% | 1.00%0.64% | 1.00%0.64% | 1.86%2.05% | 5.05%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -35.90% | -23.50%-35.91% | -23.50%-35.91% | -10.61%-9.25% | -2.61%
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 -35.83% | -25.39%+2.30% | -25.68%-47.32% | -22.47%-35.52% | -11.69%
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 -35.90% | -23.50%-35.91% | -23.50%-35.91% | -10.61%-9.25% | -2.61%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.81% | 1.08%
Calls: 0.81% | 0.56%
Puts: 2.82% | 1.61%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -93.88% | -73.46%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -88.43% | -74.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($14.96M). Put-heavy open interest (3,319,890 puts vs 1,199,814 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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
10:20BULLISHNEUTRALBULLISH
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 901 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.8333.98$33.910.4%331.0027
$268.00Aug 732.8332.98$32.910.5%31.009
$245.00Aug 755.7355.99$55.860.5%--1.0063
$270.00Aug 730.8330.98$30.910.5%71.0011
$269.00Aug 731.8331.99$31.910.5%71.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9449.27$49.110.7%--1.0010
$305.00Sep 189.059.14$9.101.0%120.59662
$298.00Aug 120.930.94$0.941.1%460.29189
$302.50Aug 122.772.80$2.791.1%20.6320
$299.00Sep 186.226.29$6.261.1%40.46648

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%130.0357
$313.00Aug 130.050.06$0.0616.7%--0.0235
$337.00Sep 40.050.06$0.0616.7%40.01--
$306.00Aug 100.060.07$0.0714.3%800.05567
$308.00Aug 110.060.07$0.0714.3%140.0446
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 70.050.06$0.0616.7%2.8K0.063.3K
$293.00Aug 100.050.06$0.0616.7%1090.03924
$289.00Aug 110.050.06$0.0616.7%130.02273
$282.00Aug 130.050.06$0.0616.7%30.02624
$278.00Aug 140.050.06$0.0616.7%10.014.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 417 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7355.99$55.860.5%--1.0063
$250.00Aug 750.7351.06$50.900.6%21.0083
$255.00Aug 745.7345.99$45.860.6%--1.0012
$260.00Aug 740.7441.03$40.890.7%311.0075
$261.00Aug 739.7339.99$39.860.7%751.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9449.27$49.110.7%--1.0010
$323.00Aug 1021.9322.28$22.111.6%21.00--
$307.00Aug 76.056.17$6.112.0%270.992
$308.00Aug 77.027.17$7.102.1%20.99--
$306.00Aug 75.025.17$5.102.9%230.9911

Most actively traded options today. High liquidity = easy entry/exit. 781 active (total vol 278.7K, top 38.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.610.62$0.621.6%38.3K0.487.7K
$302.00Aug 70.240.25$0.254.0%25.7K0.2518.3K
$302.50Aug 70.140.15$0.156.7%13.7K0.172.6K
$300.00Aug 71.231.24$1.230.8%9.6K0.7014.2K
$303.00Aug 70.080.09$0.0911.1%4.8K0.113.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.330.34$0.342.9%33.4K0.306.8K
$299.00Aug 70.140.15$0.156.7%21.6K0.155.4K
$298.00Aug 70.070.08$0.0812.5%13.5K0.085.5K
$301.00Aug 70.700.72$0.712.8%7.4K0.521.2K
$295.00Aug 211.591.63$1.612.5%5.0K0.2786.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 139 strikes (avg 270.5%, max 755.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18256.4%30.0%755.4%--7.0K
$250.00Aug 7Sep 18233.0%28.6%714.9%310.5K
$335.00Aug 7Sep 18139.6%17.2%712.7%11.6K
$255.00Aug 7Sep 18209.9%27.2%672.3%--12.5K
$260.00Aug 7Sep 18187.1%25.8%624.6%3117.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18256.4%30.0%755.4%533.6K
$250.00Aug 7Sep 18233.0%28.6%714.9%559.9K
$255.00Aug 7Sep 18209.9%27.2%672.3%653.4K
$260.00Aug 7Sep 18187.1%25.8%624.6%559.4K
$261.00Aug 7Sep 18182.5%25.5%614.4%7714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 51.94, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$338.00Sep 11$0.17$8.83$0.1751.94$329.17
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$312.00$317.00Aug 18$0.17$4.83$0.1728.41$312.17
$330.00$335.00Sep 18$0.17$4.83$0.1728.41$330.17
$325.00$330.00Sep 18$0.32$4.68$0.3214.63$325.32
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
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90
$278.00$277.00Sep 18$0.10$0.90$0.109.00$277.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 551 found (best R:R 149.00, avg 2.24)

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$26.52$26.52$0.4855.25$271.52
$250.00$272.00Sep 11$21.43$21.43$0.5737.60$271.43
$250.00$255.00Sep 18$4.85$4.85$0.1532.33$254.85
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 11$5.75$5.75$0.2523.00$305.25
$330.00$320.00Sep 18$9.27$9.27$0.7312.70$320.73
$309.00$307.00Aug 13$1.83$1.83$0.1710.76$307.17
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19
$310.00$307.00Aug 14$2.69$2.69$0.318.68$307.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 7Aug 10$0.0558.0%18.7%
$290.00Aug 7Aug 10$0.0553.5%18.7%
$294.00Aug 7Aug 10$0.0640.6%14.4%
$306.00Aug 7Aug 10$0.0626.5%11.0%
$295.00Aug 7Aug 10$0.0738.1%13.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0640.6%14.4%
$307.00Aug 7Aug 10$0.0631.0%11.5%
$282.50Aug 14Aug 18$0.0722.9%20.3%
$310.00Aug 14Aug 17$0.0814.6%13.7%
$295.00Aug 7Aug 10$0.0938.1%13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 411 found (cheapest 0.44% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.62$0.71$1.33$299.67$302.330.44%
$300.00Aug 7$1.23$0.34$1.57$298.43$301.570.52%
$302.00Aug 7$0.25$1.35$1.60$300.40$303.600.53%
$302.50Aug 7$0.15$1.74$1.89$300.61$304.390.63%
$299.00Aug 7$2.05$0.15$2.20$296.80$301.200.73%
$303.00Aug 7$0.09$2.19$2.28$300.72$305.280.76%
$301.00Aug 10$1.17$1.24$2.41$298.59$303.410.80%
$302.00Aug 10$0.72$1.79$2.51$299.49$304.510.83%
$300.00Aug 10$1.77$0.84$2.61$297.39$302.610.87%
$302.50Aug 10$0.55$2.12$2.67$299.83$305.170.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.05% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.50Aug 7$0.09$0.06$0.15$297.35$303.15
$303.00$298.00Aug 7$0.09$0.08$0.17$297.83$303.17
$302.50$297.50Aug 7$0.15$0.06$0.21$297.29$302.71
$302.50$298.00Aug 7$0.15$0.08$0.23$297.77$302.73
$303.00$299.00Aug 7$0.09$0.15$0.24$298.76$303.24
$302.00$297.50Aug 7$0.25$0.06$0.31$297.19$302.31
$302.50$299.00Aug 7$0.15$0.15$0.30$298.70$302.80
$302.00$298.00Aug 7$0.25$0.08$0.33$297.67$302.33
$302.00$299.00Aug 7$0.25$0.15$0.40$298.60$302.40
$304.00$296.00Aug 10$0.23$0.16$0.39$295.61$304.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 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
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
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
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
291/292296/297Aug 18$0.89$0.118.09$291.11$296.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
299/300301/302Aug 18$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. 130 found (best R:R 70.43, 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$0.09$4.9154.56
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 19$0.05$0.9519.00
$298.00$299.00$300.00Sep 4$0.05$0.9519.00
$303.00$304.00$305.00Aug 7$0.06$0.9415.67
$296.00$297.00$298.00Aug 11$0.06$0.9415.67
$297.00$298.00$299.00Aug 11$0.06$0.9415.67

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 $-3.58, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.58$23.42
$250.00$272.001:2Sep 11-$8.99$13.01
$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
$260.00$255.001:2Aug 14$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. 203 found (best yield 2.47%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.430.490.0%2.47%2.51%13623
$302.00Sep 18$6.930.480.4%2.30%2.67%181.3K
$301.00Sep 11$6.770.500.0%2.25%2.29%442
$303.00Sep 18$6.400.460.7%2.13%2.83%301.4K
$302.00Sep 11$6.260.480.4%2.08%2.45%--14
$301.00Sep 4$5.980.500.0%1.99%2.02%1797
$302.50Sep 11$6.000.470.5%1.99%2.53%--38
$304.00Sep 18$5.910.431.0%1.96%3.00%--1.0K
$303.00Sep 11$5.740.460.7%1.91%2.61%--51
$302.00Sep 4$5.470.480.4%1.82%2.19%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 140,994
Total Puts 137,899
Put/Call Ratio 0.98
Net Difference 3,095

Prior's Put/Call Breakdown

Total Calls 177,377
Total Puts 164,642
Put/Call Ratio 0.93
Net Difference 12,735

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