Tour v494
IWM
iShares Russell 2000 ETF
$300.43 +0.73%
(8/7 10:40) ◀
|
Friday, August 7, 2026 (10:45am)
January 2026
|
▶ (8/7 10:50)
◀ 8/7 10:45 ▶

Option Volume

Detail
ℹ
Current (08/07 10:45am) 371,689
Calls: 188,450 (51%)
Puts: 183,239 (49%)
Prior (08/06) 438,149
Calls: 230,042 (53%)
Puts: 208,107 (47%)
Current vs Prior -15.17%
Calls: -18.08% (Calls)
Puts: -11.95% (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 -79.77%
Calls: -70.99%
Puts: -84.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:45am) $27.24M
Calls: $16.04M (59%)
Puts: $11.20M (41%)
Prior (08/06) $30.51M
Calls: $20.11M (66%)
Puts: $10.40M (34%)
Current vs Prior -10.73%
Calls: -20.24%
Puts: +7.65%
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 -86.14%
Calls: -76.71%
Puts: -91.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:45am) 0.97
Prior (08/06) 0.90
Current vs Prior +7.48%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -48.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:45am) 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 0.60% | 0.96%0.60% | 0.96%0.60% | 1.84%2.03% | 5.03%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -40.11% | -26.69%-40.11% | -26.69%-40.11% | -11.60%-10.14% | -2.91%
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 -40.04% | -28.51%-4.41% | -28.78%-50.78% | -23.33%-36.15% | -11.97%
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 -40.11% | -26.69%-40.11% | -26.69%-40.11% | -11.60%-10.14% | -2.91%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.21% | 3.12%
Calls: 2.27% | 2.78%
Puts: 2.15% | 3.47%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -92.53% | -23.34%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -85.87% | -27.59%
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
10:45BULLISHNEUTRALBULLISH
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 901 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2855.52$55.400.4%--1.0063
$266.00Aug 734.3734.52$34.450.4%731.0029
$267.00Aug 733.3733.52$33.450.4%661.0027
$245.00Sep 455.9956.25$56.120.5%--1.0021
$245.00Aug 2155.6055.86$55.730.5%--1.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4849.72$49.600.5%--1.0010
$320.00Aug 719.4819.64$19.560.8%11.00--
$302.00Aug 214.234.27$4.250.9%2590.57580
$298.00Aug 121.031.04$1.041.0%530.32189
$300.00Sep 186.826.89$6.861.0%1140.5017.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 100.050.06$0.0616.7%1390.04567
$308.00Aug 110.050.06$0.0616.7%290.0346
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
$310.00Aug 120.060.07$0.0714.3%240.03385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 70.050.06$0.0616.7%3.1K0.073.3K
$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
$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. 427 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2855.52$55.400.4%--1.0063
$250.00Aug 750.2850.52$50.400.5%21.0083
$255.00Aug 745.2845.52$45.400.5%--1.0012
$260.00Aug 740.2840.52$40.400.6%311.0075
$261.00Aug 739.2839.52$39.400.6%751.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4849.72$49.600.5%--1.0010
$314.00Aug 713.4813.64$13.561.2%11.00--
$315.00Aug 714.4814.63$14.561.0%11.00--
$320.00Aug 719.4819.64$19.560.8%11.00--
$323.00Aug 1022.4822.73$22.611.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 858 active (total vol 371.5K, top 51.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.370.38$0.382.6%51.5K0.337.7K
$302.00Aug 70.130.14$0.147.1%40.0K0.1418.3K
$302.50Aug 70.070.08$0.0812.5%16.1K0.092.6K
$300.00Aug 70.870.89$0.882.3%11.7K0.5814.2K
$305.00Aug 100.080.09$0.0911.1%6.5K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.440.45$0.452.2%48.8K0.426.8K
$299.00Aug 70.180.19$0.195.3%28.0K0.225.4K
$298.00Aug 70.080.09$0.0911.1%16.8K0.115.5K
$301.00Aug 70.920.94$0.932.2%12.5K0.671.2K
$295.00Aug 211.671.70$1.691.8%5.4K0.2886.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 280.1%, max 781.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18263.3%29.9%781.9%--7.0K
$335.00Aug 7Sep 18147.0%17.4%747.0%11.6K
$250.00Aug 7Sep 18239.0%28.4%740.4%310.5K
$255.00Aug 7Sep 18215.1%27.0%696.6%--12.5K
$330.00Aug 7Sep 18128.5%17.1%649.8%1815.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18263.3%29.9%781.9%1033.6K
$250.00Aug 7Sep 18239.0%28.4%740.4%559.9K
$255.00Aug 7Sep 18215.1%27.0%696.6%653.4K
$260.00Aug 7Sep 18191.4%25.7%645.8%659.4K
$261.00Aug 7Sep 18186.7%25.4%635.4%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 51.94, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$338.00Sep 11$0.17$8.83$0.1751.94$329.17
$312.00$317.00Aug 18$0.14$4.86$0.1434.71$312.14
$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$0.11$1.89$0.1117.18$325.11
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
$299.00$298.00Aug 7$0.10$0.90$0.109.00$298.90
$297.00$296.00Aug 10$0.10$0.90$0.109.00$296.90
$294.00$293.00Aug 13$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 149.00, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.90$14.90$0.10149.00$259.90
$278.00$286.00Aug 13$7.89$7.89$0.1171.73$285.89
$245.00$272.00Sep 4$26.50$26.50$0.5053.00$271.50
$245.00$250.00Sep 18$4.88$4.88$0.1240.67$249.88
$250.00$272.00Sep 11$21.38$21.38$0.6234.48$271.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 11$4.81$4.81$0.1925.32$305.19
$330.00$320.00Sep 18$9.33$9.33$0.6713.93$320.67
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$310.00$307.00Aug 14$2.76$2.76$0.2411.50$307.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 7Aug 10$0.0548.2%16.3%
$292.00Aug 7Aug 10$0.0549.8%15.4%
$293.00Aug 7Aug 10$0.0644.4%14.6%
$345.00Aug 21Sep 18$0.0623.2%18.0%
$305.00Aug 7Aug 10$0.0729.6%10.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0639.1%13.8%
$307.00Aug 7Aug 10$0.0634.8%11.9%
$282.50Aug 14Aug 18$0.0722.3%19.9%
$310.00Aug 11Aug 14$0.0914.1%14.6%
$257.00Sep 4Sep 11$0.0928.1%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.44% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 7$0.88$0.45$1.33$298.67$301.330.44%
$301.00Aug 7$0.38$0.93$1.31$299.69$302.310.44%
$299.00Aug 7$1.62$0.19$1.81$297.19$300.810.60%
$302.00Aug 7$0.14$1.69$1.83$300.17$303.830.61%
$302.50Aug 7$0.08$2.15$2.23$300.27$304.730.74%
$301.00Aug 10$0.92$1.44$2.36$298.64$303.360.79%
$300.00Aug 10$1.44$0.98$2.42$297.58$302.420.81%
$298.00Aug 7$2.53$0.09$2.62$295.38$300.620.87%
$303.00Aug 7$0.05$2.60$2.65$300.35$305.650.88%
$302.00Aug 10$0.55$2.08$2.63$299.37$304.630.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.03% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 7$0.05$0.05$0.10$296.90$303.10
$302.50$297.00Aug 7$0.08$0.05$0.13$296.87$302.63
$303.00$297.50Aug 7$0.05$0.06$0.11$297.39$303.11
$302.50$297.50Aug 7$0.08$0.06$0.14$297.36$302.64
$303.00$298.00Aug 7$0.05$0.09$0.14$297.86$303.14
$302.00$297.00Aug 7$0.14$0.05$0.19$296.81$302.19
$302.50$298.00Aug 7$0.08$0.09$0.17$297.83$302.67
$302.00$297.50Aug 7$0.14$0.06$0.20$297.30$302.20
$302.00$298.00Aug 7$0.14$0.09$0.23$297.77$302.23
$303.00$299.00Aug 7$0.05$0.19$0.24$298.76$303.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
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
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
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.21$4.7922.81
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.09$4.9154.56
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 18$0.05$0.9519.00
$295.00$296.00$297.00Aug 21$0.05$0.9519.00
$299.00$300.00$301.00Aug 21$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. 469 found (best net $-3.12, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.12$23.88
$250.00$272.001:2Sep 11-$8.60$13.40
$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 2.40%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.200.480.2%2.40%2.59%31623
$302.00Sep 18$6.670.470.5%2.22%2.74%421.3K
$301.00Sep 11$6.550.490.2%2.18%2.37%442
$303.00Sep 18$6.170.440.9%2.05%2.91%321.4K
$302.00Sep 11$6.010.470.5%2.00%2.52%114
$302.50Sep 11$5.760.460.7%1.92%2.61%--38
$301.00Sep 4$5.750.490.2%1.91%2.10%2797
$304.00Sep 18$5.690.421.2%1.89%3.08%--1.0K
$303.00Sep 11$5.500.450.9%1.83%2.69%--51
$302.00Sep 4$5.220.460.5%1.74%2.26%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 188,450
Total Puts 183,239
Put/Call Ratio 0.97
Net Difference 5,211

Prior's Put/Call Breakdown

Total Calls 230,042
Total Puts 208,107
Put/Call Ratio 0.90
Net Difference 21,935

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