Tour v494
IWM
iShares Russell 2000 ETF
$300.90 +0.89%
(8/7 11:10) ◀
|
Friday, August 7, 2026 (11:15am)
January 2026
|
▶ (8/7 11:20)
◀ 8/7 11:15 ▶

Option Volume

Detail
ℹ
Current (08/07 11:15am) 457,063
Calls: 218,068 (48%)
Puts: 238,995 (52%)
Prior (08/06) 562,779
Calls: 283,586 (50%)
Puts: 279,193 (50%)
Current vs Prior -18.78%
Calls: -23.10% (Calls)
Puts: -14.40% (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 -75.13%
Calls: -66.43%
Puts: -79.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:15am) $32.56M
Calls: $20.12M (62%)
Puts: $12.44M (38%)
Prior (08/06) $37.90M
Calls: $21.96M (58%)
Puts: $15.93M (42%)
Current vs Prior -14.09%
Calls: -8.41%
Puts: -21.91%
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 -83.43%
Calls: -70.79%
Puts: -90.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:15am) 1.10
Prior (08/06) 0.98
Current vs Prior +11.32%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -41.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:15am) 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%2.03% | 5.03%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -45.15% | -27.06%-45.15% | -27.06%-45.15% | -11.89%-10.42% | -2.99%
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 -45.09% | -28.86%-12.46% | -29.14%-54.92% | -23.58%-36.35% | -12.04%
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 -45.15% | -27.06%-45.15% | -27.06%-45.15% | -11.89%-10.42% | -2.99%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.13% | 1.85%
Calls: 2.75% | 1.19%
Puts: 3.51% | 2.52%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -89.42% | -54.55%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -79.99% | -57.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($20.12M). 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
11:15BULLISHNEUTRALMIXED
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 904 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.8133.95$33.880.4%721.0027
$245.00Aug 755.7856.05$55.920.5%--1.0063
$269.00Aug 731.8031.96$31.880.5%601.004
$268.00Aug 732.7932.96$32.880.5%581.009
$250.00Aug 750.7851.05$50.920.5%31.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9549.31$49.130.7%--1.0010
$320.00Aug 719.0419.20$19.120.8%31.00--
$299.00Aug 121.151.16$1.150.9%4110.35377
$303.00Aug 123.063.09$3.081.0%1530.6720
$301.00Aug 121.931.95$1.941.0%510.51200

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%1480.04567
$337.00Sep 40.050.06$0.0616.7%40.01--
$302.50Aug 70.070.08$0.0812.5%17.0K0.122.6K
$310.00Aug 120.070.08$0.0812.5%240.04385
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%1400.04515
$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
$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 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7856.05$55.920.5%--1.0063
$250.00Aug 750.7851.05$50.920.5%31.0083
$255.00Aug 745.7846.04$45.910.6%--1.0012
$260.00Aug 740.7841.05$40.920.7%371.0075
$261.00Aug 739.7840.05$39.920.7%821.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9549.31$49.130.7%--1.0010
$315.00Aug 714.0514.21$14.131.1%21.00--
$320.00Aug 719.0419.20$19.120.8%31.00--
$323.00Aug 1021.9422.23$22.091.3%21.00--
$314.00Aug 713.0513.20$13.131.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 892 active (total vol 456.9K, top 63.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.440.46$0.454.4%63.7K0.487.7K
$302.00Aug 70.130.14$0.147.1%45.1K0.2018.3K
$302.50Aug 70.070.08$0.0812.5%17.0K0.122.6K
$300.00Aug 71.071.10$1.092.8%13.7K0.7614.2K
$303.00Aug 70.030.04$0.0425.0%7.1K0.063.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.200.21$0.214.8%59.3K0.246.8K
$299.00Aug 70.070.08$0.0812.5%31.6K0.105.4K
$298.00Aug 70.040.05$0.0520.0%18.4K0.065.5K
$301.00Aug 70.560.58$0.573.5%14.2K0.521.2K
$288.00Aug 281.191.22$1.212.5%6.0K0.169.0K

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 315.1%, max 833.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18279.1%29.9%833.4%--7.0K
$250.00Aug 7Sep 18253.6%28.5%791.3%410.5K
$335.00Aug 7Sep 18151.8%17.2%783.8%11.6K
$255.00Aug 7Sep 18228.5%27.0%746.0%--12.5K
$260.00Aug 7Sep 18203.7%25.6%694.3%3717.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18279.1%29.9%833.4%1433.6K
$250.00Aug 7Sep 18253.6%28.5%791.3%45759.9K
$255.00Aug 7Sep 18228.5%27.0%746.0%953.4K
$260.00Aug 7Sep 18203.7%25.6%694.3%1059.4K
$261.00Aug 7Sep 18198.8%25.4%683.0%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 49.00, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$338.00Sep 11$0.18$8.82$0.1849.00$329.18
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$285.00$280.00Aug 20$0.16$4.84$0.1630.25$284.84
$291.00$290.00Aug 19$0.10$0.90$0.109.00$290.90
$290.00$289.00Aug 21$0.10$0.90$0.109.00$289.90
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 558 found (best R:R 149.00, avg 2.35)

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$26.54$26.54$0.4657.70$271.54
$250.00$272.00Sep 11$21.42$21.42$0.5836.93$271.42
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
$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$9.46$9.46$0.5417.52$320.54
$307.00$305.00Aug 10$1.88$1.88$0.1215.67$305.12
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13
$315.00$313.00Aug 21$1.85$1.85$0.1512.33$313.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 7Aug 10$0.0677.8%21.1%
$287.00Aug 7Aug 10$0.0673.0%20.9%
$288.00Aug 7Aug 10$0.0668.2%19.6%
$282.00Aug 7Aug 10$0.0797.1%24.6%
$289.00Aug 7Aug 10$0.0763.3%18.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0738.8%13.1%
$305.00Aug 7Aug 10$0.0723.7%10.3%
$310.00Aug 11Aug 14$0.0813.1%14.5%
$282.50Aug 14Aug 18$0.0822.5%20.2%
$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. 423 found (cheapest 0.34% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.45$0.57$1.02$299.98$302.020.34%
$300.00Aug 7$1.09$0.21$1.30$298.70$301.300.43%
$302.00Aug 7$0.14$1.25$1.39$300.61$303.390.46%
$302.50Aug 7$0.08$1.70$1.78$300.72$304.280.59%
$299.00Aug 7$1.96$0.08$2.04$296.96$301.040.68%
$303.00Aug 7$0.04$2.15$2.19$300.81$305.190.73%
$301.00Aug 10$1.09$1.19$2.28$298.72$303.280.76%
$302.00Aug 10$0.65$1.75$2.40$299.60$304.400.80%
$300.00Aug 10$1.68$0.78$2.46$297.54$302.460.82%
$302.50Aug 10$0.49$2.10$2.59$299.91$305.090.86%

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
$303.00$298.00Aug 7$0.04$0.05$0.09$297.91$303.09
$302.50$298.00Aug 7$0.08$0.05$0.13$297.87$302.63
$303.00$299.00Aug 7$0.04$0.08$0.12$298.88$303.12
$302.50$299.00Aug 7$0.08$0.08$0.16$298.84$302.66
$302.00$298.00Aug 7$0.14$0.05$0.19$297.81$302.19
$302.00$299.00Aug 7$0.14$0.08$0.22$298.78$302.22
$303.00$300.00Aug 7$0.04$0.21$0.25$299.75$303.25
$302.50$300.00Aug 7$0.08$0.21$0.29$299.71$302.79
$304.00$296.00Aug 10$0.20$0.13$0.33$295.67$304.33
$302.00$300.00Aug 7$0.14$0.21$0.35$299.65$302.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 9.00, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
296/297298/299Aug 19$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
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
293/294296/297Aug 20$0.89$0.118.09$293.11$296.89
293/294297/298Aug 20$0.89$0.118.09$293.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$250.00$255.00$260.00Sep 18$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.09$4.9154.56
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 20$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 $-3.52, 452 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.52$23.48
$250.00$272.001:2Sep 11-$8.99$13.01
$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. 205 found (best yield 2.46%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.410.490.0%2.46%2.50%55623
$302.00Sep 18$6.880.480.4%2.29%2.65%441.3K
$301.00Sep 11$6.750.500.0%2.24%2.28%442
$303.00Sep 18$6.360.460.7%2.11%2.81%361.4K
$302.00Sep 11$6.210.480.4%2.06%2.43%114
$301.00Sep 4$5.970.500.0%1.98%2.02%2797
$302.50Sep 11$5.960.470.5%1.98%2.51%--38
$304.00Sep 18$5.860.431.0%1.95%2.98%--1.0K
$303.00Sep 11$5.690.460.7%1.89%2.59%--51
$302.00Sep 4$5.420.480.4%1.80%2.17%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 218,068
Total Puts 238,995
Put/Call Ratio 1.10
Net Difference -20,927

Prior's Put/Call Breakdown

Total Calls 283,586
Total Puts 279,193
Put/Call Ratio 0.98
Net Difference 4,393

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