Tour v494
IWM
iShares Russell 2000 ETF
$300.85 +0.87%
(8/7 10:20) ◀
|
Friday, August 7, 2026 (10:25am)
January 2026
|
▶ (8/7 10:30)
◀ 8/7 10:25 ▶

Option Volume

Detail
ℹ
Current (08/07 10:25am) 297,868
Calls: 152,418 (51%)
Puts: 145,450 (49%)
Prior (08/06) 365,948
Calls: 195,351 (53%)
Puts: 170,597 (47%)
Current vs Prior -18.60%
Calls: -21.98% (Calls)
Puts: -14.74% (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 -83.79%
Calls: -76.54%
Puts: -87.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:25am) $23.20M
Calls: $15.46M (67%)
Puts: $7.73M (33%)
Prior (08/06) $28.31M
Calls: $20.99M (74%)
Puts: $7.32M (26%)
Current vs Prior -18.05%
Calls: -26.32%
Puts: +5.66%
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 -88.20%
Calls: -77.54%
Puts: -93.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:25am) 0.95
Prior (08/06) 0.87
Current vs Prior +9.28%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -49.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:25am) 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 0.63% | 0.99%0.63% | 0.99%0.63% | 1.85%2.05% | 5.04%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -37.54% | -24.25%-37.55% | -24.24%-37.55% | -10.92%-9.38% | -2.72%
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 -37.47% | -26.12%-0.32% | -26.40%-48.67% | -22.74%-35.61% | -11.79%
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 -37.54% | -24.25%-37.55% | -24.24%-37.55% | -10.92%-9.38% | -2.72%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.55% | 1.96%
Calls: 1.71% | 2.33%
Puts: 1.39% | 1.59%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -94.76% | -51.84%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -90.09% | -54.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($15.46M). 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
10:25BULLISHNEUTRALBULLISH
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 891 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Aug 731.7631.89$31.830.4%71.004
$268.00Aug 732.7632.90$32.830.4%31.009
$271.00Aug 729.7629.89$29.830.4%161.007
$267.00Aug 733.7633.91$33.830.4%491.0027
$270.00Aug 730.7630.90$30.830.5%71.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Sep 183.023.03$3.030.3%1530.25702
$300.00Aug 121.571.58$1.580.6%1670.44251
$350.00Aug 1449.0249.36$49.190.7%--1.0010
$302.50Aug 122.812.83$2.820.7%20.6420
$302.00Aug 122.522.54$2.530.8%30.6099

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%130.0357
$337.00Sep 40.050.06$0.0616.7%40.01--
$303.00Aug 70.060.07$0.0714.3%5.1K0.093.8K
$306.00Aug 100.060.07$0.0714.3%800.05567
$314.00Aug 140.060.07$0.0714.3%40.03409
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 70.050.06$0.0616.7%2.9K0.063.3K
$293.00Aug 100.050.06$0.0616.7%2660.03924
$289.00Aug 110.050.06$0.0616.7%130.02273
$278.00Aug 140.050.06$0.0616.7%190.014.3K
$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. 419 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 1018.6618.97$18.811.6%21.0078
$283.00Aug 1017.6717.95$17.811.6%71.001
$285.00Aug 1015.6715.95$15.811.8%21.0082
$286.00Aug 1014.7014.97$14.841.8%--1.0025
$287.00Aug 1013.6813.95$13.822.0%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 74.134.25$4.192.9%231.0042
$306.00Aug 75.125.24$5.182.3%251.0011
$307.00Aug 76.126.24$6.181.9%271.002
$308.00Aug 77.127.24$7.181.7%31.00--
$350.00Aug 1449.0249.36$49.190.7%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 796 active (total vol 297.7K, top 41.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.550.57$0.563.6%41.7K0.457.7K
$302.00Aug 70.200.21$0.214.8%27.3K0.2318.3K
$302.50Aug 70.110.12$0.128.3%13.9K0.142.6K
$300.00Aug 71.161.18$1.171.7%10.2K0.6914.2K
$305.00Aug 100.110.12$0.128.3%6.5K0.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.330.34$0.342.9%35.9K0.316.8K
$299.00Aug 70.140.15$0.156.7%22.8K0.155.4K
$298.00Aug 70.070.08$0.0812.5%14.3K0.085.5K
$301.00Aug 70.710.72$0.721.4%7.8K0.551.2K
$295.00Aug 211.601.62$1.611.2%5.2K0.2786.5K

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 271.4%, max 760.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18257.5%29.9%760.3%--7.0K
$250.00Aug 7Sep 18234.0%28.5%719.6%310.5K
$335.00Aug 7Sep 18140.8%17.2%717.3%11.6K
$255.00Aug 7Sep 18210.7%27.1%676.7%--12.5K
$260.00Aug 7Sep 18187.8%25.8%628.6%3117.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18257.5%29.9%760.3%533.6K
$250.00Aug 7Sep 18234.0%28.5%719.6%559.9K
$255.00Aug 7Sep 18210.7%27.1%676.7%653.4K
$260.00Aug 7Sep 18187.8%25.8%628.6%559.4K
$261.00Aug 7Sep 18183.2%25.5%618.5%12714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 55.25, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$338.00Sep 11$0.16$8.84$0.1655.25$329.16
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$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
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$0.17$4.83$0.1728.41$284.83
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90
$282.00$281.00Sep 11$0.10$0.90$0.109.00$281.90
$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. 553 found (best R:R 332.33, avg 2.91)

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
$245.00$250.00Sep 18$4.88$4.88$0.1240.67$249.88
$250.00$272.00Sep 11$21.42$21.42$0.5836.93$271.42
$272.00$277.00Aug 28$4.83$4.83$0.1728.41$276.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.88$39.88$0.12332.33$310.12
$310.00$305.00Aug 11$4.78$4.78$0.2221.73$305.22
$315.00$313.00Aug 21$1.89$1.89$0.1117.18$313.11
$330.00$320.00Sep 18$9.40$9.40$0.6015.67$320.60
$309.00$307.00Aug 13$1.83$1.83$0.1710.76$307.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.43, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0640.4%14.3%
$306.00Aug 7Aug 10$0.0627.1%11.1%
$345.00Aug 21Sep 18$0.0623.0%17.8%
$295.00Aug 7Aug 10$0.0735.2%13.7%
$278.00Aug 7Aug 13$0.09107.0%25.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0640.4%14.3%
$307.00Aug 7Aug 10$0.0631.6%11.4%
$282.50Aug 14Aug 18$0.0722.8%20.3%
$305.00Aug 7Aug 10$0.0826.1%10.7%
$295.00Aug 7Aug 10$0.0935.2%13.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 0.43% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.56$0.72$1.28$299.72$302.280.43%
$300.00Aug 7$1.17$0.34$1.51$298.49$301.510.50%
$302.00Aug 7$0.21$1.37$1.58$300.42$303.580.53%
$302.50Aug 7$0.12$1.79$1.91$300.59$304.410.63%
$299.00Aug 7$1.98$0.15$2.13$296.87$301.130.71%
$303.00Aug 7$0.07$2.24$2.31$300.69$305.310.77%
$301.00Aug 10$1.13$1.26$2.39$298.61$303.390.79%
$302.00Aug 10$0.69$1.82$2.51$299.49$304.510.83%
$300.00Aug 10$1.72$0.85$2.57$297.43$302.570.85%
$302.50Aug 10$0.53$2.17$2.70$299.80$305.200.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.04% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.50Aug 7$0.07$0.06$0.13$297.37$303.13
$303.00$298.00Aug 7$0.07$0.08$0.15$297.85$303.15
$302.50$297.50Aug 7$0.12$0.06$0.18$297.32$302.68
$302.50$298.00Aug 7$0.12$0.08$0.20$297.80$302.70
$303.00$299.00Aug 7$0.07$0.15$0.22$298.78$303.22
$302.00$297.50Aug 7$0.21$0.06$0.27$297.23$302.27
$302.50$299.00Aug 7$0.12$0.15$0.27$298.73$302.77
$302.00$298.00Aug 7$0.21$0.08$0.29$297.71$302.29
$302.00$299.00Aug 7$0.21$0.15$0.36$298.64$302.36
$304.00$296.00Aug 10$0.22$0.16$0.38$295.62$304.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 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
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
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
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
291/292296/297Aug 18$0.89$0.118.09$291.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.10$4.9049.00
$303.00$304.00$305.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$300.00$301.00$302.00Aug 17$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. 461 found (best net $-3.50, 447 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.50$23.50
$250.00$272.001:2Sep 11-$8.93$13.07
$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 2.45%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.370.490.1%2.45%2.50%13623
$302.00Sep 18$6.870.470.4%2.28%2.67%181.3K
$301.00Sep 11$6.710.500.1%2.23%2.28%442
$303.00Sep 18$6.360.450.7%2.11%2.83%301.4K
$302.00Sep 11$6.200.480.4%2.06%2.44%--14
$302.50Sep 11$5.950.470.6%1.98%2.53%--38
$301.00Sep 4$5.930.500.1%1.97%2.02%1797
$304.00Sep 18$5.860.431.1%1.95%2.99%--1.0K
$303.00Sep 11$5.680.460.7%1.89%2.60%--51
$302.00Sep 4$5.430.480.4%1.80%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 152,418
Total Puts 145,450
Put/Call Ratio 0.95
Net Difference 6,968

Prior's Put/Call Breakdown

Total Calls 195,351
Total Puts 170,597
Put/Call Ratio 0.87
Net Difference 24,754

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