Tour v494
IWM
iShares Russell 2000 ETF
$300.78 +0.85%
(8/7 11:15) ◀
|
Friday, August 7, 2026 (11:20am)
January 2026
|
▶ (8/7 11:25)
◀ 8/7 11:20 ▶

Option Volume

Detail
ℹ
Current (08/07 11:20am) 467,595
Calls: 222,001 (47%)
Puts: 245,594 (53%)
Prior (08/06) 576,657
Calls: 289,029 (50%)
Puts: 287,628 (50%)
Current vs Prior -18.91%
Calls: -23.19% (Calls)
Puts: -14.61% (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 -74.55%
Calls: -65.83%
Puts: -79.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:20am) $33.41M
Calls: $19.60M (59%)
Puts: $13.81M (41%)
Prior (08/06) $38.32M
Calls: $19.01M (50%)
Puts: $19.31M (50%)
Current vs Prior -12.80%
Calls: +3.08%
Puts: -28.44%
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 -83.00%
Calls: -71.54%
Puts: -89.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:20am) 1.11
Prior (08/06) 1.00
Current vs Prior +11.17%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -40.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:20am) 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 0.54% | 0.94%0.54% | 0.94%0.54% | 1.82%2.01% | 5.01%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -46.45% | -28.05%-46.46% | -28.04%-46.46% | -12.50%-10.98% | -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 -46.39% | -29.83%-14.54% | -30.10%-55.99% | -24.11%-36.74% | -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 -46.45% | -28.05%-46.46% | -28.04%-46.46% | -12.50%-10.98% | -3.34%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.12% | 1.44%
Calls: 3.00% | 1.25%
Puts: 3.23% | 1.63%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -89.46% | -64.62%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -80.05% | -66.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. Put-heavy open interest (3,319,890 puts vs 1,199,814 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
11:20BULLISHBEARISHBEARISH
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 906 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Aug 732.7232.86$32.790.4%581.009
$267.00Aug 733.7133.86$33.780.4%721.0027
$245.00Aug 755.6255.88$55.750.5%--1.0063
$269.00Aug 731.7031.86$31.780.5%601.004
$271.00Aug 729.7129.86$29.790.5%631.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0449.39$49.220.7%--1.0010
$320.00Aug 719.1419.29$19.220.8%31.00--
$301.00Sep 187.077.14$7.111.0%480.511.2K
$300.00Sep 186.636.70$6.671.0%1370.4917.2K
$315.00Aug 714.1414.29$14.221.1%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Aug 70.050.06$0.0616.7%17.1K0.092.6K
$306.00Aug 100.050.06$0.0616.7%1480.04567
$308.00Aug 110.050.06$0.0616.7%370.0446
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
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
$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. 429 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6255.88$55.750.5%--1.0063
$250.00Aug 750.6250.88$50.750.5%31.0083
$255.00Aug 745.6345.89$45.760.6%--1.0012
$260.00Aug 740.6240.88$40.750.6%371.0075
$261.00Aug 739.6239.88$39.750.7%821.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0449.39$49.220.7%--1.0010
$314.00Aug 713.1413.29$13.221.1%21.00--
$315.00Aug 714.1414.29$14.221.1%21.00--
$320.00Aug 719.1419.29$19.220.8%31.00--
$323.00Aug 1022.1122.38$22.241.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 901 active (total vol 467.4K, top 65.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.390.40$0.402.5%65.4K0.437.7K
$302.00Aug 70.110.12$0.128.3%45.9K0.1718.3K
$302.50Aug 70.050.06$0.0616.7%17.1K0.092.6K
$300.00Aug 70.981.01$1.003.0%14.0K0.7214.2K
$303.00Aug 70.020.03$0.0333.3%7.2K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.220.23$0.234.3%60.7K0.286.8K
$299.00Aug 70.080.09$0.0911.1%32.0K0.125.4K
$298.00Aug 70.040.05$0.0520.0%18.5K0.065.5K
$301.00Aug 70.610.63$0.623.2%14.6K0.571.2K
$285.00Sep 182.422.48$2.452.4%6.1K0.2151.8K

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 317.7%, max 841.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18280.8%29.8%841.1%--7.0K
$250.00Aug 7Sep 18255.1%28.4%798.5%410.5K
$335.00Aug 7Sep 18153.8%17.2%795.3%11.6K
$255.00Aug 7Sep 18229.8%27.0%750.8%--12.5K
$260.00Aug 7Sep 18204.7%25.6%699.0%3717.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18280.8%29.8%841.1%1433.6K
$250.00Aug 7Sep 18255.1%28.4%798.5%45759.9K
$255.00Aug 7Sep 18229.8%27.0%750.8%953.4K
$260.00Aug 7Sep 18204.7%25.6%699.0%1059.4K
$261.00Aug 7Sep 18199.8%25.4%687.7%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 51.94, avg 3.48)

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$330.00Sep 18$0.30$4.70$0.3015.67$325.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$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. 549 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$26.54$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$4.85$4.85$0.1532.33$276.85
$250.00$255.00Sep 18$4.81$4.81$0.1925.32$254.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 11$4.80$4.80$0.2024.00$305.20
$330.00$320.00Sep 18$9.36$9.36$0.6414.62$320.64
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$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. 70 found (avg debit $0.44, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0649.5%14.6%
$294.00Aug 7Aug 10$0.0743.9%13.7%
$295.00Aug 7Aug 10$0.0938.2%12.9%
$305.00Aug 7Aug 10$0.0924.7%10.4%
$329.00Sep 4Sep 11$0.1116.6%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0738.2%12.9%
$310.00Aug 11Aug 14$0.0713.3%14.5%
$305.00Aug 7Aug 10$0.0824.7%10.4%
$282.50Aug 14Aug 18$0.0822.4%20.0%
$315.00Aug 7Aug 21$0.0971.6%15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 424 found (cheapest 0.34% of stock, avg 5.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.40$0.62$1.02$299.98$302.020.34%
$300.00Aug 7$1.00$0.23$1.23$298.77$301.230.41%
$302.00Aug 7$0.12$1.35$1.47$300.53$303.470.49%
$302.50Aug 7$0.06$1.79$1.85$300.65$304.350.62%
$299.00Aug 7$1.86$0.09$1.95$297.05$300.950.65%
$303.00Aug 7$0.03$2.24$2.27$300.73$305.270.75%
$301.00Aug 10$1.03$1.23$2.26$298.74$303.260.75%
$300.00Aug 10$1.60$0.81$2.41$297.59$302.410.80%
$302.00Aug 10$0.61$1.82$2.43$299.57$304.430.81%
$302.50Aug 10$0.46$2.15$2.61$299.89$305.110.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.67%)

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$0.23$0.29$299.71$302.79
$304.00$296.00Aug 10$0.18$0.13$0.31$295.69$304.31
$302.00$300.00Aug 7$0.12$0.23$0.35$299.65$302.35
$304.00$297.00Aug 10$0.18$0.20$0.38$296.62$304.38
$301.00$298.00Aug 7$0.40$0.05$0.45$297.55$301.45
$301.00$299.00Aug 7$0.40$0.09$0.49$298.51$301.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 9.00, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
293/294297/298Aug 20$0.90$0.109.00$293.10$297.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
296/297298/299Aug 18$0.89$0.118.09$296.11$298.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$245.00$250.00$255.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.09$4.9154.56
$306.00$308.00$310.00Aug 17$0.08$1.9224.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$295.00$296.00$297.00Aug 17$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. 464 found (best net $-3.43, 446 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.43$23.57
$250.00$272.001:2Sep 11-$8.88$13.12
$317.00$325.001:2Aug 12$0.00$8.00
$325.00$330.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 21$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. 201 found (best yield 2.43%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.320.490.1%2.43%2.51%55623
$302.00Sep 18$6.810.470.4%2.26%2.67%441.3K
$301.00Sep 11$6.650.500.1%2.21%2.28%442
$303.00Sep 18$6.290.450.7%2.09%2.83%361.4K
$302.00Sep 11$6.150.480.4%2.04%2.45%114
$301.00Sep 4$5.870.500.1%1.95%2.02%2797
$302.50Sep 11$5.880.470.6%1.95%2.53%--38
$304.00Sep 18$5.800.431.1%1.93%3.00%--1.0K
$303.00Sep 11$5.630.460.7%1.87%2.61%--51
$302.00Sep 4$5.360.470.4%1.78%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 222,001
Total Puts 245,594
Put/Call Ratio 1.11
Net Difference -23,593

Prior's Put/Call Breakdown

Total Calls 289,029
Total Puts 287,628
Put/Call Ratio 1.00
Net Difference 1,401

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