Tour v494
IWM
iShares Russell 2000 ETF
$300.44 +0.73%
(8/7 10:35) ◀
|
Friday, August 7, 2026 (10:40am)
January 2026
|
▶ (8/7 10:45)
◀ 8/7 10:40 ▶

Option Volume

Detail
ℹ
Current (08/07 10:40am) 361,064
Calls: 184,283 (51%)
Puts: 176,781 (49%)
Prior (08/06) 415,453
Calls: 222,470 (54%)
Puts: 192,983 (46%)
Current vs Prior -13.09%
Calls: -17.17% (Calls)
Puts: -8.40% (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 -80.35%
Calls: -71.63%
Puts: -85.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:40am) $26.76M
Calls: $15.90M (59%)
Puts: $10.86M (41%)
Prior (08/06) $30.65M
Calls: $21.48M (70%)
Puts: $9.17M (30%)
Current vs Prior -12.68%
Calls: -25.98%
Puts: +18.46%
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 -86.38%
Calls: -76.92%
Puts: -91.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:40am) 0.96
Prior (08/06) 0.87
Current vs Prior +10.59%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -48.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:40am) 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 0.62% | 0.98%0.62% | 0.98%0.62% | 1.85%2.04% | 5.05%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -38.45% | -25.17%-38.45% | -25.17%-38.45% | -11.28%-9.85% | -2.66%
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 -38.38% | -27.02%-1.76% | -27.30%-49.42% | -23.05%-35.94% | -11.73%
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 -38.45% | -25.17%-38.45% | -25.17%-38.45% | -11.28%-9.85% | -2.66%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.16% | 1.36%
Calls: 2.20% | 1.36%
Puts: 2.11% | 1.36%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -92.70% | -66.58%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -86.19% | -68.44%
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 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
10:40BULLISHNEUTRALBULLISH
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALBULLISH
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 895 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.4033.54$33.470.4%661.0027
$266.00Aug 734.4034.55$34.470.4%731.0029
$269.00Aug 731.4031.54$31.470.4%411.004
$270.00Aug 730.4030.54$30.470.5%71.0011
$271.00Aug 729.4029.54$29.470.5%171.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.3749.70$49.540.7%--1.0010
$320.00Aug 719.4519.60$19.520.8%11.00--
$303.00Sep 188.238.31$8.271.0%260.55363
$304.00Sep 188.758.84$8.801.0%10.5781
$302.00Sep 187.737.81$7.771.0%190.531.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 70.050.06$0.0616.7%5.9K0.073.8K
$306.00Aug 100.050.06$0.0616.7%1390.04567
$308.00Aug 110.050.06$0.0616.7%190.0346
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 70.050.06$0.0616.7%3.1K0.063.3K
$293.00Aug 100.050.06$0.0616.7%2980.03924
$285.00Aug 120.050.06$0.0616.7%--0.021.3K
$282.00Aug 130.050.06$0.0616.7%30.02624
$278.00Aug 140.050.06$0.0616.7%190.014.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 424 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 1018.3418.63$18.491.6%21.0078
$283.00Aug 1017.3417.63$17.491.7%71.001
$285.00Aug 1015.3415.64$15.491.9%21.0082
$286.00Aug 1014.4114.64$14.531.6%--1.0025
$287.00Aug 1013.4113.64$13.531.7%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 74.464.62$4.543.5%351.0042
$306.00Aug 75.475.62$5.552.7%271.0011
$307.00Aug 76.456.62$6.542.6%521.002
$308.00Aug 77.457.62$7.542.3%51.00--
$320.00Aug 719.4519.60$19.520.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 842 active (total vol 360.9K, top 50.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.400.41$0.412.4%50.5K0.377.7K
$302.00Aug 70.140.15$0.156.7%38.8K0.1718.3K
$302.50Aug 70.080.09$0.0911.1%16.0K0.112.6K
$300.00Aug 70.900.92$0.912.2%11.4K0.6114.2K
$305.00Aug 100.090.10$0.1010.0%6.5K0.071.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.450.46$0.462.2%45.5K0.396.8K
$299.00Aug 70.190.20$0.205.0%27.1K0.205.4K
$298.00Aug 70.080.09$0.0911.1%16.5K0.105.5K
$301.00Aug 70.940.96$0.952.1%12.2K0.631.2K
$295.00Aug 211.681.71$1.691.8%5.3K0.2886.5K

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 278.4%, max 776.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18262.2%29.9%776.6%--7.0K
$335.00Aug 7Sep 18145.6%17.3%742.0%11.6K
$250.00Aug 7Sep 18238.1%28.4%737.7%310.5K
$255.00Aug 7Sep 18214.3%27.0%693.7%--12.5K
$330.00Aug 7Sep 18127.2%17.2%641.1%1815.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18262.2%29.9%776.6%1033.6K
$250.00Aug 7Sep 18238.1%28.4%737.7%559.9K
$255.00Aug 7Sep 18214.3%27.0%693.7%653.4K
$260.00Aug 7Sep 18190.8%25.8%640.0%659.4K
$261.00Aug 7Sep 18186.2%25.5%631.1%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 49.00, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$338.00Sep 11$0.18$8.82$0.1849.00$329.18
$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$327.00Sep 11$0.11$1.89$0.1117.18$325.11
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
$294.00$293.00Aug 13$0.10$0.90$0.109.00$293.90
$282.00$281.00Sep 11$0.10$0.90$0.109.00$281.90
$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. 561 found (best R:R 149.00, avg 2.28)

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$26.51$26.51$0.4954.10$271.51
$250.00$272.00Sep 11$21.40$21.40$0.6035.67$271.40
$272.00$277.00Aug 28$4.83$4.83$0.1728.41$276.83
$250.00$255.00Sep 18$4.81$4.81$0.1925.32$254.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 11$4.80$4.80$0.2024.00$305.20
$330.00$320.00Sep 18$9.34$9.34$0.6614.15$320.66
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$310.00$307.00Aug 14$2.74$2.74$0.2610.54$307.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.43, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Aug 7Aug 10$0.0667.0%20.2%
$288.00Aug 7Aug 10$0.0662.4%18.8%
$292.00Aug 7Aug 10$0.0650.1%15.3%
$345.00Aug 21Sep 18$0.0623.1%17.9%
$290.00Aug 7Aug 10$0.0753.1%17.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0639.6%13.9%
$305.00Aug 7Aug 10$0.0728.7%10.9%
$310.00Aug 11Aug 14$0.0814.0%14.7%
$282.50Aug 14Aug 18$0.0822.4%20.1%
$257.00Sep 4Sep 11$0.0928.2%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 0.45% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.41$0.95$1.36$299.64$302.360.45%
$300.00Aug 7$0.91$0.46$1.37$298.63$301.370.46%
$302.00Aug 7$0.15$1.69$1.84$300.16$303.840.61%
$299.00Aug 7$1.67$0.20$1.87$297.13$300.870.62%
$302.50Aug 7$0.09$2.13$2.22$300.28$304.720.74%
$301.00Aug 10$0.94$1.47$2.41$298.59$303.410.80%
$300.00Aug 10$1.47$1.00$2.47$297.53$302.470.82%
$298.00Aug 7$2.55$0.09$2.64$295.36$300.640.88%
$303.00Aug 7$0.06$2.58$2.64$300.36$305.640.88%
$302.00Aug 10$0.56$2.08$2.64$299.36$304.640.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.04% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.50Aug 7$0.06$0.06$0.12$297.38$303.12
$303.00$297.00Aug 7$0.06$0.05$0.11$296.89$303.11
$302.50$297.50Aug 7$0.09$0.06$0.15$297.35$302.65
$302.50$297.00Aug 7$0.09$0.05$0.14$296.86$302.64
$303.00$298.00Aug 7$0.06$0.09$0.15$297.85$303.15
$302.50$298.00Aug 7$0.09$0.09$0.18$297.82$302.68
$302.00$297.50Aug 7$0.15$0.06$0.21$297.29$302.21
$302.00$297.00Aug 7$0.15$0.05$0.20$296.80$302.20
$302.00$298.00Aug 7$0.15$0.09$0.24$297.76$302.24
$303.00$299.00Aug 7$0.06$0.20$0.26$298.74$303.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
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
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
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
298/299300/301Aug 19$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
$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
$315.00$320.00$325.00Aug 28$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$275.00$280.00$285.00Aug 20$0.11$4.8944.45
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 18$0.05$0.9519.00
$302.00$303.00$304.00Aug 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 $-3.18, 449 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.18$23.82
$250.00$272.001:2Sep 11-$8.62$13.38
$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. 200 found (best yield 2.41%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.240.480.2%2.41%2.60%24623
$302.00Sep 18$6.700.470.5%2.23%2.75%421.3K
$301.00Sep 11$6.580.490.2%2.19%2.38%442
$303.00Sep 18$6.200.450.8%2.06%2.92%321.4K
$302.00Sep 11$6.040.470.5%2.01%2.53%--14
$301.00Sep 4$5.780.490.2%1.92%2.11%2797
$302.50Sep 11$5.780.460.7%1.92%2.61%--38
$304.00Sep 18$5.710.421.2%1.90%3.09%--1.0K
$303.00Sep 11$5.530.450.8%1.84%2.69%--51
$302.00Sep 4$5.250.470.5%1.75%2.27%22226

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 184,283
Total Puts 176,781
Put/Call Ratio 0.96
Net Difference 7,502

Prior's Put/Call Breakdown

Total Calls 222,470
Total Puts 192,983
Put/Call Ratio 0.87
Net Difference 29,487

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