Tour v494
IWM
iShares Russell 2000 ETF
$301.07 +0.95%
(8/7 11:20) ◀
|
Friday, August 7, 2026 (11:25am)
January 2026
|
▶ (8/7 11:30)
◀ 8/7 11:25 ▶

Option Volume

Detail
ℹ
Current (08/07 11:25am) 591,371
Calls: 228,546 (39%)
Puts: 362,825 (61%)
Prior (08/06) 597,387
Calls: 295,908 (50%)
Puts: 301,479 (50%)
Current vs Prior -1.01%
Calls: -22.76% (Calls)
Puts: +20.35% (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 -67.82%
Calls: -64.82%
Puts: -69.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:25am) $50.62M
Calls: $22.15M (44%)
Puts: $28.48M (56%)
Prior (08/06) $40.38M
Calls: $20.05M (50%)
Puts: $20.32M (50%)
Current vs Prior +25.38%
Calls: +10.44%
Puts: +40.12%
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 -74.24%
Calls: -67.84%
Puts: -77.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:25am) 1.59
Prior (08/06) 1.02
Current vs Prior +55.82%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -15.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:25am) 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 0.53% | 0.93%0.53% | 0.93%0.53% | 1.80%1.99% | 4.97%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -47.17% | -29.13%-47.17% | -29.13%-47.17% | -13.54%-11.94% | -4.08%
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 -47.11% | -30.89%-15.68% | -31.15%-56.58% | -25.01%-37.43% | -13.02%
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 -47.17% | -29.13%-47.17% | -29.13%-47.17% | -13.54%-11.94% | -4.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.35% | 1.47%
Calls: 1.96% | 1.71%
Puts: 2.75% | 1.23%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -92.06% | -63.88%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -84.97% | -65.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 56% - increased hedging/bearish positioning. Put-heavy open interest (3,319,890 puts vs 1,199,814 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
11:25BEARISHBEARISHBEARISH
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 930 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 730.9831.11$31.050.4%541.0011
$268.00Aug 732.9833.12$33.050.4%581.009
$271.00Aug 729.9830.11$30.050.4%631.007
$267.00Aug 733.9834.13$34.060.4%721.0027
$245.00Aug 755.8856.13$56.010.4%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 122.942.96$2.950.7%1530.6620
$288.00Sep 182.922.94$2.930.7%1690.25702
$350.00Aug 1448.7749.12$48.950.7%--1.0010
$302.50Aug 122.632.65$2.640.8%120.6220
$320.00Aug 718.8719.02$18.950.8%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 335 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%130.0357
$337.00Sep 40.050.06$0.0616.7%40.01--
$314.00Aug 140.060.07$0.0714.3%60.03409
$302.50Aug 70.070.08$0.0812.5%17.2K0.122.6K
$310.00Aug 120.070.08$0.0812.5%250.04385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%1400.04515
$290.00Aug 110.050.06$0.0616.7%90.03402
$283.00Aug 130.050.06$0.0616.7%30.02231
$279.00Aug 140.050.06$0.0616.7%20.017.6K
$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. 431 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8856.13$56.010.4%--1.0063
$250.00Aug 750.8851.13$51.010.5%31.0083
$255.00Aug 745.8846.16$46.020.6%61.0012
$260.00Aug 740.8841.12$41.000.6%401.0075
$261.00Aug 739.8840.13$40.010.6%821.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7749.12$48.950.7%--1.0010
$315.00Aug 713.8814.02$13.951.0%21.00--
$320.00Aug 718.8719.02$18.950.8%31.00--
$323.00Aug 1021.7622.12$21.941.6%21.00--
$314.00Aug 712.8813.02$12.951.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 912 active (total vol 591.2K, top 67.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.500.51$0.512.0%67.9K0.517.7K
$302.00Aug 70.150.16$0.166.3%48.5K0.2218.3K
$302.50Aug 70.070.08$0.0812.5%17.2K0.122.6K
$300.00Aug 71.201.23$1.212.5%14.3K0.7914.2K
$303.00Aug 70.030.04$0.0425.0%7.2K0.063.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.150.16$0.166.3%62.4K0.216.8K
$288.00Aug 210.570.59$0.583.4%35.2K0.1142.5K
$299.00Aug 70.060.07$0.0714.3%32.9K0.095.4K
$291.00Aug 210.860.89$0.883.4%32.0K0.162.9K
$286.00Sep 182.552.59$2.571.6%24.2K0.223.1K

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 322.0%, max 851.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18283.8%29.8%851.1%--7.0K
$250.00Aug 7Sep 18258.0%28.4%807.7%410.5K
$335.00Aug 7Sep 18153.7%17.2%793.4%11.6K
$255.00Aug 7Sep 18232.4%27.0%761.3%612.5K
$260.00Aug 7Sep 18207.3%25.6%708.4%4017.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18283.8%29.8%851.1%1433.6K
$250.00Aug 7Sep 18258.0%28.4%807.7%45759.9K
$255.00Aug 7Sep 18232.4%27.0%761.3%1053.4K
$260.00Aug 7Sep 18207.3%25.6%708.4%1059.4K
$261.00Aug 7Sep 18202.3%25.4%696.9%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 51.94, avg 3.47)

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$0.15$4.85$0.1532.33$312.15
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$330.00$335.00Sep 18$0.17$4.83$0.1728.41$330.17
$325.00$330.00Sep 18$0.31$4.69$0.3115.13$325.31
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
$298.00$297.00Aug 10$0.10$0.90$0.109.00$297.90
$294.00$293.00Aug 14$0.10$0.90$0.109.00$293.90
$287.00$286.00Aug 28$0.10$0.90$0.109.00$286.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 550 found (best R:R 62.64, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.00Sep 11$6.89$6.89$0.1162.64$256.89
$245.00$272.00Sep 4$26.55$26.55$0.4559.00$271.55
$257.00$262.00Sep 11$4.89$4.89$0.1144.45$261.89
$272.00$277.00Aug 28$4.85$4.85$0.1532.33$276.85
$272.00$276.00Sep 4$3.86$3.86$0.1427.57$275.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.54$9.54$0.4620.74$320.46
$310.00$305.00Aug 11$4.76$4.76$0.2419.83$305.24
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$309.00$307.00Aug 13$1.82$1.82$0.1810.11$307.18
$310.00$307.00Aug 14$2.68$2.68$0.328.37$307.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 7Aug 10$0.0664.7%18.3%
$293.00Aug 7Aug 10$0.0651.3%14.4%
$295.00Aug 7Aug 10$0.0639.9%13.3%
$294.00Aug 7Aug 10$0.0745.6%13.9%
$278.00Aug 7Aug 13$0.08118.5%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Aug 7Aug 10$0.0633.6%11.2%
$295.00Aug 7Aug 10$0.0739.9%13.3%
$305.00Aug 7Aug 10$0.0723.5%10.1%
$310.00Aug 11Aug 12$0.0713.3%13.9%
$282.50Aug 14Aug 18$0.0722.4%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 427 found (cheapest 0.32% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.51$0.46$0.97$300.03$301.970.32%
$302.00Aug 7$0.16$1.09$1.25$300.75$303.250.42%
$300.00Aug 7$1.21$0.16$1.37$298.63$301.370.46%
$302.50Aug 7$0.08$1.53$1.61$300.89$304.110.53%
$303.00Aug 7$0.04$1.98$2.02$300.98$305.020.67%
$299.00Aug 7$2.11$0.07$2.18$296.82$301.180.72%
$301.00Aug 10$1.17$1.09$2.26$298.74$303.260.75%
$302.00Aug 10$0.70$1.62$2.32$299.68$304.320.77%
$300.00Aug 10$1.79$0.71$2.50$297.50$302.500.83%
$302.50Aug 10$0.53$1.96$2.49$300.01$304.990.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 7$0.04$0.07$0.11$298.89$303.11
$302.50$299.00Aug 7$0.08$0.07$0.15$298.85$302.65
$303.00$300.00Aug 7$0.04$0.16$0.20$299.80$303.20
$302.00$299.00Aug 7$0.16$0.07$0.23$298.77$302.23
$302.50$300.00Aug 7$0.08$0.16$0.24$299.76$302.74
$302.00$300.00Aug 7$0.16$0.16$0.32$299.68$302.32
$304.00$296.00Aug 10$0.21$0.12$0.33$295.67$304.33
$304.00$297.00Aug 10$0.21$0.18$0.39$296.61$304.39
$306.00$296.00Aug 11$0.16$0.26$0.42$295.58$306.42
$304.00$298.00Aug 10$0.21$0.28$0.49$297.51$304.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294297/298Aug 18$0.90$0.109.00$293.10$297.90
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
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
294/295297/298Aug 19$0.89$0.118.09$294.11$297.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 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$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$278.00$280.00$282.00Aug 28$0.08$1.9224.00
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.10$4.9049.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$306.00$308.00$310.00Aug 12$0.10$1.9019.00
$295.00$296.00$297.00Aug 14$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 $-3.68, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.68$23.32
$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
$335.00$340.001:2Aug 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
$314.00$308.001:2Aug 7-$0.95$5.05
$260.00$255.001:2Aug 14$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 2.31%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.940.480.3%2.31%2.61%441.3K
$303.00Sep 18$6.430.460.6%2.14%2.78%361.4K
$302.00Sep 11$6.290.480.3%2.09%2.40%114
$302.50Sep 11$6.030.470.5%2.00%2.48%--38
$304.00Sep 18$5.930.441.0%1.97%2.94%--1.0K
$303.00Sep 11$5.770.460.6%1.92%2.56%--51
$302.00Sep 4$5.500.480.3%1.83%2.14%33226
$305.00Sep 18$5.460.411.3%1.81%3.12%9115.9K
$304.00Sep 11$5.260.441.0%1.75%2.72%--95
$302.50Sep 4$5.240.470.5%1.74%2.22%6117

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 228,546
Total Puts 362,825
Put/Call Ratio 1.59
Net Difference -134,279

Prior's Put/Call Breakdown

Total Calls 295,908
Total Puts 301,479
Put/Call Ratio 1.02
Net Difference -5,571

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