Tour v494
IWM
iShares Russell 2000 ETF
$300.45 +0.74%
(8/7 10:50) ◀
|
Friday, August 7, 2026 (10:55am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:55 ▶

Option Volume

Detail
ℹ
Current (08/07 10:55am) 393,082
Calls: 198,776 (51%)
Puts: 194,306 (49%)
Prior (08/06) 497,700
Calls: 253,826 (51%)
Puts: 243,874 (49%)
Current vs Prior -21.02%
Calls: -21.69% (Calls)
Puts: -20.33% (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 -78.61%
Calls: -69.40%
Puts: -83.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:55am) $28.17M
Calls: $16.55M (59%)
Puts: $11.62M (41%)
Prior (08/06) $32.02M
Calls: $17.65M (55%)
Puts: $14.37M (45%)
Current vs Prior -12.01%
Calls: -6.24%
Puts: -19.11%
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 -85.67%
Calls: -75.96%
Puts: -90.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:55am) 0.98
Prior (08/06) 0.96
Current vs Prior +1.74%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -47.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 10:55am) 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 0.58% | 0.98%0.58% | 0.98%0.58% | 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 -42.09% | -25.42%-42.09% | -25.42%-42.09% | -11.76%-10.14% | -2.98%
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 -42.03% | -27.27%-7.57% | -27.55%-52.41% | -23.47%-36.15% | -12.02%
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 -42.09% | -25.42%-42.09% | -25.42%-42.09% | -11.76%-10.14% | -2.98%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.25% | 2.72%
Calls: 1.18% | 3.40%
Puts: 3.33% | 2.05%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -92.40% | -33.17%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -85.61% | -36.87%
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
10:55BULLISHNEUTRALBULLISH
10:50BULLISHNEUTRALBULLISH
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 906 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Aug 734.3834.53$34.460.4%731.0029
$245.00Aug 755.2855.54$55.410.5%--1.0063
$269.00Aug 731.3731.53$31.450.5%581.004
$250.00Aug 750.2850.54$50.410.5%21.0083
$268.00Aug 732.3632.53$32.450.5%541.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4249.72$49.570.6%--1.0010
$320.00Aug 719.4719.62$19.550.8%31.00--
$296.00Aug 140.991.00$1.001.0%2570.254.5K
$304.00Sep 188.758.84$8.801.0%180.5781
$315.00Aug 714.4714.62$14.551.0%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 100.050.06$0.0616.7%1460.04567
$314.00Aug 140.050.06$0.0616.7%60.02409
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
$302.50Aug 70.060.07$0.0714.3%16.3K0.082.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 100.050.06$0.0616.7%3000.03924
$278.00Aug 140.050.06$0.0616.7%190.014.3K
$260.00Aug 210.050.06$0.0616.7%130.0153.3K
$261.00Aug 210.050.06$0.0616.7%--0.01614
$262.00Aug 210.050.06$0.0616.7%--0.015.1K

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 755.2855.54$55.410.5%--1.0063
$250.00Aug 750.2850.54$50.410.5%21.0083
$255.00Aug 745.2845.54$45.410.6%--1.0012
$260.00Aug 740.2840.53$40.410.6%311.0075
$261.00Aug 739.2839.54$39.410.7%751.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4249.72$49.570.6%--1.0010
$323.00Aug 1022.4522.72$22.591.2%21.00--
$314.00Aug 713.4713.62$13.551.1%11.00--
$315.00Aug 714.4714.62$14.551.0%11.00--
$320.00Aug 719.4719.62$19.550.8%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 873 active (total vol 392.9K, top 55.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.330.35$0.345.9%55.0K0.347.7K
$302.00Aug 70.110.12$0.128.3%41.5K0.1418.3K
$302.50Aug 70.060.07$0.0714.3%16.3K0.082.6K
$300.00Aug 70.840.85$0.851.2%12.2K0.6114.2K
$305.00Aug 100.090.10$0.1010.0%6.5K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.390.40$0.402.5%53.2K0.396.8K
$299.00Aug 70.150.16$0.166.3%28.8K0.195.4K
$298.00Aug 70.060.07$0.0714.3%17.1K0.085.5K
$301.00Aug 70.880.91$0.903.3%12.9K0.661.2K
$295.00Aug 211.671.71$1.692.4%5.5K0.2886.5K

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 284.5%, max 795.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18267.7%29.9%795.4%--7.0K
$335.00Aug 7Sep 18148.9%17.3%760.1%11.6K
$250.00Aug 7Sep 18243.0%28.5%753.4%310.5K
$255.00Aug 7Sep 18218.7%27.0%710.7%--12.5K
$330.00Aug 7Sep 18130.2%17.1%661.3%1815.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18267.7%29.9%795.4%1033.6K
$250.00Aug 7Sep 18243.0%28.5%753.4%559.9K
$255.00Aug 7Sep 18218.7%27.0%710.7%953.4K
$260.00Aug 7Sep 18194.7%25.7%657.3%759.4K
$261.00Aug 7Sep 18190.0%25.4%646.8%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 412 found (best R:R 51.94, avg 3.43)

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$0.13$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$330.00Sep 18$0.30$4.70$0.3015.67$325.30
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
$294.00$293.00Aug 13$0.10$0.90$0.109.00$293.90
$288.00$287.00Aug 21$0.10$0.90$0.109.00$287.90
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 553 found (best R:R 71.73, avg 2.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$278.00$286.00Aug 13$7.89$7.89$0.1171.73$285.89
$245.00$272.00Sep 4$26.51$26.51$0.4954.10$271.51
$250.00$255.00Sep 18$4.86$4.86$0.1434.71$254.86
$250.00$272.00Sep 11$21.38$21.38$0.6234.48$271.38
$272.00$277.00Aug 28$4.83$4.83$0.1728.41$276.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 11$4.82$4.82$0.1826.78$305.18
$330.00$320.00Sep 18$9.37$9.37$0.6314.87$320.63
$309.00$307.00Aug 13$1.86$1.86$0.1413.29$307.14
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$310.00$307.00Aug 14$2.73$2.73$0.2710.11$307.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.43, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0645.6%14.5%
$345.00Aug 21Sep 18$0.0623.2%17.9%
$278.00Aug 7Aug 13$0.08110.1%25.7%
$294.00Aug 7Aug 10$0.0840.1%13.6%
$305.00Aug 7Aug 10$0.0925.5%10.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0640.1%13.6%
$307.00Aug 7Aug 10$0.0635.0%12.1%
$310.00Aug 11Aug 14$0.0714.1%14.6%
$282.50Aug 14Aug 18$0.0722.4%19.9%
$315.00Aug 7Aug 21$0.0970.3%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.41% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.34$0.90$1.24$299.76$302.240.41%
$300.00Aug 7$0.85$0.40$1.25$298.75$301.250.42%
$299.00Aug 7$1.61$0.16$1.77$297.23$300.770.59%
$302.00Aug 7$0.12$1.66$1.78$300.22$303.780.59%
$302.50Aug 7$0.07$2.11$2.18$300.32$304.680.73%
$301.00Aug 10$0.93$1.46$2.39$298.61$303.390.80%
$300.00Aug 10$1.47$0.99$2.46$297.54$302.460.82%
$298.00Aug 7$2.52$0.07$2.59$295.41$300.590.86%
$302.00Aug 10$0.55$2.06$2.61$299.39$304.610.87%
$303.00Aug 7$0.04$2.59$2.63$300.37$305.630.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.03% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.50Aug 7$0.04$0.05$0.09$297.41$303.09
$302.50$297.50Aug 7$0.07$0.05$0.12$297.38$302.62
$303.00$298.00Aug 7$0.04$0.07$0.11$297.89$303.11
$302.50$298.00Aug 7$0.07$0.07$0.14$297.86$302.64
$302.00$298.00Aug 7$0.12$0.07$0.19$297.81$302.19
$302.00$297.50Aug 7$0.12$0.05$0.17$297.33$302.17
$303.00$299.00Aug 7$0.04$0.16$0.20$298.80$303.20
$302.50$299.00Aug 7$0.07$0.16$0.23$298.77$302.73
$302.00$299.00Aug 7$0.12$0.16$0.28$298.72$302.28
$304.00$296.00Aug 10$0.17$0.18$0.35$295.65$304.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
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
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
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. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Sep 18$0.07$4.9370.43
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$275.00$280.00$285.00Aug 20$0.09$4.9154.56
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 13$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. 470 found (best net $-3.14, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.14$23.86
$250.00$272.001:2Sep 11-$8.63$13.37
$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. 198 found (best yield 2.40%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.210.490.2%2.40%2.58%31623
$302.00Sep 18$6.680.470.5%2.22%2.74%421.3K
$301.00Sep 11$6.550.490.2%2.18%2.36%442
$303.00Sep 18$6.170.450.8%2.05%2.90%361.4K
$302.00Sep 11$6.010.470.5%2.00%2.52%114
$301.00Sep 4$5.770.490.2%1.92%2.10%2797
$302.50Sep 11$5.760.460.7%1.92%2.60%--38
$304.00Sep 18$5.680.421.2%1.89%3.07%--1.0K
$303.00Sep 11$5.500.450.8%1.83%2.68%--51
$302.00Sep 4$5.230.470.5%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 198,776
Total Puts 194,306
Put/Call Ratio 0.98
Net Difference 4,470

Prior's Put/Call Breakdown

Total Calls 253,826
Total Puts 243,874
Put/Call Ratio 0.96
Net Difference 9,952

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