Tour v494
IWM
iShares Russell 2000 ETF
$300.78 +0.85%
(8/7 11:05) ◀
|
Friday, August 7, 2026 (11:10am)
January 2026
|
▶ (8/7 11:15)
◀ 8/7 11:10 ▶

Option Volume

Detail
ℹ
Current (08/07 11:10am) 440,360
Calls: 210,135 (48%)
Puts: 230,225 (52%)
Prior (08/06) 552,223
Calls: 278,275 (50%)
Puts: 273,948 (50%)
Current vs Prior -20.26%
Calls: -24.49% (Calls)
Puts: -15.96% (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 -76.03%
Calls: -67.65%
Puts: -80.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:10am) $31.18M
Calls: $18.82M (60%)
Puts: $12.36M (40%)
Prior (08/06) $37.50M
Calls: $22.42M (60%)
Puts: $15.08M (40%)
Current vs Prior -16.86%
Calls: -16.07%
Puts: -18.05%
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 -84.14%
Calls: -72.67%
Puts: -90.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:10am) 1.10
Prior (08/06) 0.98
Current vs Prior +11.29%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -41.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:10am) 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% | 0.94%0.55% | 0.94%0.55% | 1.83%2.02% | 5.01%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -45.79% | -27.79%-45.80% | -27.79%-45.80% | -12.33%-10.83% | -3.34%
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 -45.73% | -29.58%-13.49% | -29.85%-55.45% | -23.96%-36.64% | -12.35%
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 -45.79% | -27.79%-45.80% | -27.79%-45.80% | -12.33%-10.83% | -3.34%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 2.66%
Calls: 1.98% | 1.24%
Puts: 3.17% | 4.07%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -91.28% | -34.64%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -83.50% | -38.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($18.82M). Slightly bearish P/C ratio of 1.10. 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
11:10BULLISHNEUTRALMIXED
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 905 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.7033.85$33.780.4%721.0027
$250.00Aug 750.5950.83$50.710.5%31.0083
$270.00Aug 730.7030.85$30.780.5%541.0011
$268.00Aug 732.7032.86$32.780.5%581.009
$269.00Aug 731.7031.86$31.780.5%601.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0549.41$49.230.7%--1.0010
$320.00Aug 719.1519.30$19.230.8%31.00--
$300.00Sep 186.656.72$6.691.0%1330.4917.2K
$315.00Aug 714.1514.30$14.231.1%21.00--
$296.00Aug 211.801.82$1.811.1%2780.304.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Aug 70.050.06$0.0616.7%16.8K0.092.6K
$306.00Aug 100.050.06$0.0616.7%1480.04567
$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
$290.00Aug 110.050.06$0.0616.7%90.03402
$286.00Aug 120.050.06$0.0616.7%160.02751
$279.00Aug 140.050.06$0.0616.7%20.017.6K
$260.00Aug 210.050.06$0.0616.7%130.0153.3K
$261.00Aug 210.050.06$0.0616.7%--0.01614

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 755.5955.95$55.770.6%--1.0063
$250.00Aug 750.5950.83$50.710.5%31.0083
$255.00Aug 745.5945.83$45.710.5%--1.0012
$260.00Aug 740.6040.95$40.780.9%371.0075
$261.00Aug 739.5939.95$39.770.9%821.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0549.41$49.230.7%--1.0010
$315.00Aug 714.1514.30$14.231.1%21.00--
$320.00Aug 719.1519.30$19.230.8%31.00--
$323.00Aug 1022.0822.41$22.241.5%21.00--
$314.00Aug 713.1513.30$13.231.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 888 active (total vol 440.2K, top 59.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.400.41$0.412.4%59.3K0.427.7K
$302.00Aug 70.110.12$0.128.3%44.0K0.1718.3K
$302.50Aug 70.050.06$0.0616.7%16.8K0.092.6K
$300.00Aug 71.001.02$1.012.0%13.1K0.7114.2K
$305.00Aug 100.090.10$0.1010.0%6.5K0.071.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.230.24$0.244.2%57.4K0.296.8K
$299.00Aug 70.080.09$0.0911.1%30.5K0.125.4K
$298.00Aug 70.040.05$0.0520.0%18.2K0.065.5K
$301.00Aug 70.620.64$0.633.2%13.9K0.581.2K
$288.00Aug 281.221.26$1.243.2%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. 135 strikes (avg 309.5%, max 821.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18275.6%29.9%821.3%--7.0K
$335.00Aug 7Sep 18151.1%17.2%778.5%11.6K
$250.00Aug 7Sep 18250.3%28.6%775.3%410.5K
$255.00Aug 7Sep 18225.4%27.0%735.7%--12.5K
$260.00Aug 7Sep 18200.9%25.6%683.4%3717.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18275.6%29.9%821.3%1033.6K
$250.00Aug 7Sep 18250.3%28.6%775.3%559.9K
$255.00Aug 7Sep 18225.4%27.0%735.7%953.4K
$260.00Aug 7Sep 18200.9%25.6%683.4%859.4K
$261.00Aug 7Sep 18196.0%25.4%672.3%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 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
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$312.00$317.00Aug 18$0.16$4.84$0.1630.25$312.16
$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$0.13$4.87$0.1337.46$259.87
$285.00$280.00Aug 20$0.16$4.84$0.1630.25$284.84
$292.00$291.00Aug 18$0.10$0.90$0.109.00$291.90
$290.00$289.00Aug 21$0.10$0.90$0.109.00$289.90
$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. 543 found (best R:R 149.00, avg 2.25)

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$26.53$26.53$0.4756.45$271.53
$250.00$272.00Sep 11$21.44$21.44$0.5638.29$271.44
$272.00$277.00Aug 28$4.85$4.85$0.1532.33$276.85
$270.00$275.00Sep 18$4.84$4.84$0.1630.25$274.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 11$4.77$4.77$0.2320.74$305.23
$330.00$320.00Sep 18$9.48$9.48$0.5218.23$320.52
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$309.00$307.00Aug 13$1.84$1.84$0.1611.50$307.16
$310.00$307.00Aug 14$2.70$2.70$0.309.00$307.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Aug 7Aug 10$0.0566.6%19.3%
$292.00Aug 7Aug 10$0.0554.0%15.5%
$290.00Aug 7Aug 10$0.0656.9%17.6%
$294.00Aug 7Aug 10$0.0642.9%13.6%
$345.00Aug 21Sep 18$0.0623.0%17.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 7Aug 10$0.0624.4%10.4%
$295.00Aug 7Aug 10$0.0737.3%13.1%
$310.00Aug 11Aug 14$0.0713.3%14.5%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$307.00Aug 7Aug 10$0.0834.2%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 423 found (cheapest 0.35% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.41$0.63$1.04$299.96$302.040.35%
$300.00Aug 7$1.01$0.24$1.25$298.75$301.250.42%
$302.00Aug 7$0.12$1.34$1.46$300.54$303.460.49%
$302.50Aug 7$0.06$1.79$1.85$300.65$304.350.62%
$299.00Aug 7$1.87$0.09$1.96$297.04$300.960.65%
$301.00Aug 10$1.04$1.23$2.27$298.73$303.270.75%
$303.00Aug 7$0.03$2.26$2.29$300.71$305.290.76%
$300.00Aug 10$1.61$0.81$2.42$297.58$302.420.80%
$302.00Aug 10$0.61$1.81$2.42$299.58$304.420.80%
$302.50Aug 10$0.46$2.16$2.62$299.88$305.120.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$298.00Aug 7$0.06$0.05$0.11$297.89$302.61
$302.50$299.00Aug 7$0.06$0.09$0.15$298.85$302.65
$302.00$298.00Aug 7$0.12$0.05$0.17$297.83$302.17
$302.00$299.00Aug 7$0.12$0.09$0.21$298.79$302.21
$302.50$300.00Aug 7$0.06$0.24$0.30$299.70$302.80
$304.00$296.00Aug 10$0.18$0.14$0.32$295.68$304.32
$302.00$300.00Aug 7$0.12$0.24$0.36$299.64$302.36
$304.00$297.00Aug 10$0.18$0.21$0.39$296.61$304.39
$301.00$298.00Aug 7$0.41$0.05$0.46$297.54$301.46
$303.00$296.00Aug 10$0.34$0.14$0.48$295.52$303.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
295/296298/299Aug 19$0.90$0.109.00$295.10$298.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
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
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
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
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$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$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.06$4.9482.33
$275.00$280.00$285.00Aug 20$0.08$4.9261.50
$298.00$299.00$300.00Aug 13$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$297.00$298.00$299.00Aug 19$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. 465 found (best net $-3.43, 447 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.43$23.57
$250.00$272.001:2Sep 11-$8.84$13.16
$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. 199 found (best yield 2.43%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.310.490.1%2.43%2.50%47623
$302.00Sep 18$6.820.470.4%2.27%2.67%441.3K
$301.00Sep 11$6.650.500.1%2.21%2.28%442
$303.00Sep 18$6.300.450.7%2.09%2.83%361.4K
$302.00Sep 11$6.150.480.4%2.04%2.45%114
$302.50Sep 11$5.900.470.6%1.96%2.53%--38
$301.00Sep 4$5.870.500.1%1.95%2.02%2797
$304.00Sep 18$5.810.431.1%1.93%3.00%--1.0K
$303.00Sep 11$5.640.450.7%1.88%2.61%--51
$302.00Sep 4$5.370.470.4%1.79%2.19%33226

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 210,135
Total Puts 230,225
Put/Call Ratio 1.10
Net Difference -20,090

Prior's Put/Call Breakdown

Total Calls 278,275
Total Puts 273,948
Put/Call Ratio 0.98
Net Difference 4,327

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