Tour v494
IWM
iShares Russell 2000 ETF
$300.42 +0.73%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (11:05am)
January 2026
|
▶ (8/7 11:10)
◀ 8/7 11:05 ▶

Option Volume

Detail
ℹ
Current (08/07 11:05am) 429,577
Calls: 205,687 (48%)
Puts: 223,890 (52%)
Prior (08/06) 536,732
Calls: 269,804 (50%)
Puts: 266,928 (50%)
Current vs Prior -19.96%
Calls: -23.76% (Calls)
Puts: -16.12% (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 -76.62%
Calls: -68.34%
Puts: -81.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:05am) $30.39M
Calls: $16.52M (54%)
Puts: $13.87M (46%)
Prior (08/06) $36.52M
Calls: $20.00M (55%)
Puts: $16.52M (45%)
Current vs Prior -16.78%
Calls: -17.40%
Puts: -16.03%
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 -84.54%
Calls: -76.01%
Puts: -89.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:05am) 1.09
Prior (08/06) 0.99
Current vs Prior +10.02%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -41.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:05am) 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 0.55% | 0.95%0.55% | 0.95%0.55% | 1.83%2.02% | 5.03%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -45.73% | -27.20%-45.73% | -27.19%-45.73% | -12.07%-10.58% | -2.97%
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 -45.67% | -29.00%-13.38% | -29.27%-55.40% | -23.74%-36.46% | -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 -45.73% | -27.20%-45.73% | -27.19%-45.73% | -12.07%-10.58% | -2.97%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 3.46%
Calls: 3.90% | 2.14%
Puts: 2.30% | 4.79%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -89.52% | -14.99%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -80.18% | -19.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. 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 MIXED
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
11:05BULLISHNEUTRALMIXED
11:00BULLISHNEUTRALBULLISH
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 892 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$266.00Aug 734.3334.48$34.410.4%761.0029
$267.00Aug 733.3333.48$33.410.4%711.0027
$268.00Aug 732.3332.48$32.410.5%571.009
$269.00Aug 731.3331.48$31.410.5%591.004
$250.00Aug 750.2650.52$50.390.5%31.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4249.77$49.600.7%--1.0010
$320.00Aug 719.5219.67$19.600.8%31.00--
$299.00Aug 212.862.89$2.881.0%2470.432.7K
$301.00Sep 187.277.35$7.311.1%480.511.2K
$315.00Aug 714.5114.67$14.591.1%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 326 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Aug 140.050.06$0.0616.7%60.02409
$322.00Aug 210.050.06$0.0616.7%70.0232
$321.00Aug 210.060.07$0.0714.3%--0.02484
$335.00Sep 40.060.07$0.0714.3%--0.0114
$305.00Aug 100.070.08$0.0812.5%6.5K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 70.050.06$0.0616.7%17.8K0.075.5K
$293.00Aug 100.050.06$0.0616.7%3050.03924
$278.00Aug 140.050.06$0.0616.7%2.5K0.014.3K
$279.00Aug 140.050.06$0.0616.7%20.017.6K
$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. 428 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2355.54$55.390.6%--1.0063
$250.00Aug 750.2650.52$50.390.5%31.0083
$255.00Aug 745.2645.53$45.400.6%--1.0012
$260.00Aug 740.2640.54$40.400.7%371.0075
$261.00Aug 739.2339.58$39.410.9%821.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4249.77$49.600.7%--1.0010
$314.00Aug 713.5213.67$13.601.1%21.00--
$315.00Aug 714.5114.67$14.591.1%21.00--
$320.00Aug 719.5219.67$19.600.8%31.00--
$323.00Aug 1022.4222.77$22.601.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 885 active (total vol 429.4K, top 57.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.280.29$0.293.4%57.1K0.337.7K
$302.00Aug 70.080.09$0.0911.1%43.4K0.1218.3K
$302.50Aug 70.040.05$0.0520.0%16.7K0.072.6K
$300.00Aug 70.750.78$0.773.9%12.8K0.6214.2K
$305.00Aug 100.070.08$0.0812.5%6.5K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.350.36$0.362.8%55.5K0.386.8K
$299.00Aug 70.130.14$0.147.1%29.9K0.175.4K
$298.00Aug 70.050.06$0.0616.7%17.8K0.075.5K
$301.00Aug 70.860.88$0.872.3%13.4K0.671.2K
$288.00Aug 281.271.31$1.293.1%6.0K0.179.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 137 strikes (avg 298.8%, max 809.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18272.0%29.9%809.9%--7.0K
$335.00Aug 7Sep 18151.3%17.3%773.5%11.6K
$250.00Aug 7Sep 18247.0%28.5%767.1%410.5K
$255.00Aug 7Sep 18222.3%27.0%723.8%--12.5K
$330.00Aug 7Sep 18132.2%17.1%673.0%1815.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18272.0%29.9%809.9%1033.6K
$250.00Aug 7Sep 18247.0%28.5%767.1%559.9K
$255.00Aug 7Sep 18222.3%27.0%723.8%953.4K
$260.00Aug 7Sep 18197.9%25.7%671.1%859.4K
$261.00Aug 7Sep 18193.1%25.4%660.3%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 3.41)

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$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$0.18$4.82$0.1826.78$284.82
$297.00$296.00Aug 10$0.10$0.90$0.109.00$296.90
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90
$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. 553 found (best R:R 71.73, avg 2.13)

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$272.00Sep 11$21.41$21.41$0.5936.29$271.41
$245.00$250.00Sep 18$4.85$4.85$0.1532.33$249.85
$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$9.40$9.40$0.6015.67$320.60
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$309.00$307.00Aug 13$1.86$1.86$0.1413.29$307.14
$310.00$307.00Aug 14$2.77$2.77$0.2312.04$307.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Aug 7Aug 10$0.0669.3%20.2%
$291.00Aug 7Aug 10$0.0650.1%16.5%
$345.00Aug 21Sep 18$0.0623.2%17.9%
$286.00Aug 7Aug 10$0.0774.1%21.6%
$288.00Aug 7Aug 10$0.0764.5%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0540.8%13.4%
$282.50Aug 14Aug 18$0.0722.2%19.9%
$295.00Aug 7Aug 10$0.0935.2%12.8%
$308.00Aug 7Aug 12$0.0940.2%13.5%
$257.00Sep 4Sep 11$0.0928.2%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 0.38% of stock, avg 5.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 7$0.77$0.36$1.13$298.87$301.130.38%
$301.00Aug 7$0.29$0.87$1.16$299.84$302.160.39%
$299.00Aug 7$1.55$0.14$1.69$297.31$300.690.56%
$302.00Aug 7$0.09$1.67$1.76$300.24$303.760.59%
$302.50Aug 7$0.05$2.13$2.18$300.32$304.680.73%
$301.00Aug 10$0.88$1.46$2.34$298.66$303.340.78%
$300.00Aug 10$1.40$0.97$2.37$297.63$302.370.79%
$298.00Aug 7$2.46$0.06$2.52$295.48$300.520.84%
$302.00Aug 10$0.51$2.08$2.59$299.41$304.590.86%
$303.00Aug 7$0.03$2.62$2.65$300.35$305.650.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.03% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$297.50Aug 7$0.05$0.05$0.10$297.40$302.60
$302.50$298.00Aug 7$0.05$0.06$0.11$297.89$302.61
$302.00$298.00Aug 7$0.09$0.06$0.15$297.85$302.15
$302.00$297.50Aug 7$0.09$0.05$0.14$297.36$302.14
$302.50$299.00Aug 7$0.05$0.14$0.19$298.81$302.69
$302.00$299.00Aug 7$0.09$0.14$0.23$298.77$302.23
$304.00$296.00Aug 10$0.15$0.16$0.31$295.69$304.31
$301.00$297.50Aug 7$0.29$0.05$0.34$297.16$301.34
$301.00$298.00Aug 7$0.29$0.06$0.35$297.65$301.35
$301.00$299.00Aug 7$0.29$0.14$0.43$298.57$301.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
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
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, 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$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
$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$0.10$4.9049.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$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. 469 found (best net $-3.11, 451 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.11$23.89
$250.00$272.001:2Sep 11-$8.54$13.46
$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 2.39%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.180.490.2%2.39%2.58%42623
$302.00Sep 18$6.660.470.5%2.22%2.74%441.3K
$301.00Sep 11$6.510.490.2%2.17%2.36%442
$303.00Sep 18$6.150.450.9%2.05%2.91%361.4K
$302.00Sep 11$5.980.470.5%1.99%2.52%114
$301.00Sep 4$5.730.490.2%1.91%2.10%2797
$302.50Sep 11$5.730.460.7%1.91%2.60%--38
$304.00Sep 18$5.670.421.2%1.89%3.08%--1.0K
$303.00Sep 11$5.470.450.9%1.82%2.68%--51
$302.00Sep 4$5.190.470.5%1.73%2.25%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 205,687
Total Puts 223,890
Put/Call Ratio 1.09
Net Difference -18,203

Prior's Put/Call Breakdown

Total Calls 269,804
Total Puts 266,928
Put/Call Ratio 0.99
Net Difference 2,876

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