Tour v494
IWM
iShares Russell 2000 ETF
$301.22 +1.00%
(8/7 11:25) ◀
|
Friday, August 7, 2026 (11:30am)
January 2026
|
▶ (8/7 11:35)
◀ 8/7 11:30 ▶

Option Volume

Detail
ℹ
Current (08/07 11:30am) 608,101
Calls: 236,458 (39%)
Puts: 371,643 (61%)
Prior (08/06) 607,090
Calls: 299,503 (49%)
Puts: 307,587 (51%)
Current vs Prior +0.17%
Calls: -21.05% (Calls)
Puts: +20.83% (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 -66.91%
Calls: -63.60%
Puts: -68.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:30am) $52.51M
Calls: $24.20M (46%)
Puts: $28.31M (54%)
Prior (08/06) $40.65M
Calls: $20.67M (51%)
Puts: $19.97M (49%)
Current vs Prior +29.18%
Calls: +17.06%
Puts: +41.74%
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 -73.28%
Calls: -64.86%
Puts: -77.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:30am) 1.57
Prior (08/06) 1.03
Current vs Prior +53.04%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -16.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:30am) 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% | 1.81%1.99% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -47.19% | -29.17%-47.19% | -29.17%-47.19% | -13.26%-11.99% | -3.80%
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 -47.13% | -30.92%-15.71% | -31.19%-56.60% | -24.77%-37.46% | -12.77%
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 -47.19% | -29.17%-47.19% | -29.17%-47.19% | -13.26%-11.99% | -3.80%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.15% | 1.77%
Calls: 3.28% | 1.60%
Puts: 1.01% | 1.95%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -92.73% | -56.51%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -86.25% | -58.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 53% - 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 BULLISH
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
11:30BEARISHBEARISHBEARISH
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 925 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0656.29$56.180.4%--1.0063
$267.00Aug 734.1334.28$34.210.4%721.0027
$270.00Aug 731.1331.27$31.200.4%541.0011
$250.00Aug 751.0651.29$51.180.4%31.0083
$268.00Aug 733.1333.28$33.210.5%581.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6248.98$48.800.7%--1.0010
$320.00Aug 718.7218.87$18.800.8%31.00--
$300.00Sep 186.466.52$6.490.9%1380.4817.2K
$302.00Sep 187.347.41$7.380.9%270.521.2K
$302.00Aug 70.980.99$0.991.0%2.3K0.75741

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 332 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%130.0357
$313.00Aug 130.050.06$0.0616.7%--0.0335
$323.00Aug 210.050.06$0.0616.7%--0.0214
$306.00Aug 100.060.07$0.0714.3%1530.05567
$308.00Aug 110.060.07$0.0714.3%370.0446
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 70.050.06$0.0616.7%34.4K0.085.4K
$294.00Aug 100.050.06$0.0616.7%1410.04515
$290.00Aug 110.050.06$0.0616.7%90.03402
$287.00Aug 120.050.06$0.0616.7%280.022.0K
$279.00Aug 140.050.06$0.0616.7%20.017.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 436 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0656.29$56.180.4%--1.0063
$250.00Aug 751.0651.29$51.180.4%31.0083
$255.00Aug 746.0646.29$46.180.5%61.0012
$260.00Aug 741.0441.30$41.170.6%401.0075
$261.00Aug 740.0440.38$40.210.8%821.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6248.98$48.800.7%--1.0010
$315.00Aug 713.7213.87$13.801.1%21.00--
$320.00Aug 718.7218.87$18.800.8%31.00--
$323.00Aug 1021.6221.98$21.801.7%21.00--
$314.00Aug 712.7212.87$12.801.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 924 active (total vol 607.9K, top 71.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.600.62$0.613.3%71.1K0.557.7K
$302.00Aug 70.190.20$0.205.0%51.4K0.2518.3K
$302.50Aug 70.090.10$0.1010.0%17.6K0.152.6K
$300.00Aug 71.321.35$1.342.2%14.5K0.8114.2K
$303.00Aug 70.040.05$0.0520.0%7.5K0.083.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.130.14$0.147.1%65.1K0.196.8K
$288.00Aug 210.560.58$0.573.5%35.2K0.1142.5K
$299.00Aug 70.050.06$0.0616.7%34.4K0.085.4K
$291.00Aug 210.840.87$0.863.5%32.0K0.162.9K
$286.00Sep 182.522.56$2.541.6%25.2K0.223.1K

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 326.5%, max 859.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18286.8%29.9%859.0%--7.0K
$250.00Aug 7Sep 18260.7%28.5%815.3%410.5K
$335.00Aug 7Sep 18154.5%17.1%801.7%11.6K
$255.00Aug 7Sep 18235.0%27.0%770.5%612.5K
$260.00Aug 7Sep 18209.6%25.7%715.2%4017.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18286.8%29.9%859.0%1433.6K
$250.00Aug 7Sep 18260.7%28.5%815.3%45759.9K
$255.00Aug 7Sep 18235.0%27.0%770.5%1053.4K
$260.00Aug 7Sep 18209.6%25.7%715.2%2059.4K
$261.00Aug 7Sep 18204.6%25.4%706.6%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 49.00, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$338.00Sep 11$0.18$8.82$0.1849.00$329.18
$320.00$325.00Aug 28$0.16$4.84$0.1630.25$320.16
$312.00$317.00Aug 18$0.18$4.82$0.1826.78$312.18
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$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$0.12$4.88$0.1240.67$259.88
$285.00$280.00Aug 20$0.15$4.85$0.1532.33$284.85
$287.00$286.00Aug 28$0.10$0.90$0.109.00$286.90
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90
$296.00$295.00Aug 12$0.11$0.89$0.118.09$295.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 549 found (best R:R 62.64, avg 2.16)

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$4.90$4.90$0.1049.00$261.90
$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
$310.00$305.00Aug 11$4.77$4.77$0.2320.74$305.23
$330.00$320.00Sep 18$9.26$9.26$0.7412.51$320.74
$309.00$307.00Aug 13$1.81$1.81$0.199.53$307.19
$308.00$306.00Aug 12$1.80$1.80$0.209.00$306.20
$312.00$310.00Aug 21$1.80$1.80$0.209.00$310.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0646.7%14.1%
$306.00Aug 7Aug 10$0.0628.2%10.6%
$295.00Aug 7Aug 10$0.0841.0%13.0%
$278.00Aug 7Aug 13$0.10120.1%25.9%
$296.00Aug 7Aug 10$0.1135.1%12.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Aug 7Aug 10$0.0533.3%11.2%
$295.00Aug 7Aug 10$0.0641.0%13.0%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$257.00Sep 4Sep 11$0.0828.2%26.9%
$296.00Aug 7Aug 10$0.0935.1%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 430 found (cheapest 0.34% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.61$0.41$1.02$299.98$302.020.34%
$302.00Aug 7$0.20$0.99$1.19$300.81$303.190.40%
$300.00Aug 7$1.34$0.14$1.48$298.52$301.480.49%
$302.50Aug 7$0.10$1.39$1.49$301.01$303.990.49%
$303.00Aug 7$0.05$1.85$1.90$301.10$304.900.63%
$301.00Aug 10$1.25$1.02$2.27$298.73$303.270.75%
$299.00Aug 7$2.26$0.06$2.32$296.68$301.320.77%
$302.00Aug 10$0.77$1.54$2.31$299.69$304.310.77%
$302.50Aug 10$0.58$1.86$2.44$300.06$304.940.81%
$300.00Aug 10$1.89$0.66$2.55$297.45$302.550.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.04% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 7$0.05$0.06$0.11$298.89$303.11
$302.50$299.00Aug 7$0.10$0.06$0.16$298.84$302.66
$303.00$300.00Aug 7$0.05$0.14$0.19$299.81$303.19
$302.50$300.00Aug 7$0.10$0.14$0.24$299.76$302.74
$302.00$299.00Aug 7$0.20$0.06$0.26$298.74$302.26
$305.00$297.00Aug 10$0.12$0.17$0.29$296.71$305.29
$302.00$300.00Aug 7$0.20$0.14$0.34$299.66$302.34
$304.00$297.00Aug 10$0.23$0.17$0.40$296.60$304.40
$305.00$298.00Aug 10$0.12$0.26$0.38$297.62$305.38
$303.00$301.00Aug 7$0.05$0.41$0.46$300.54$303.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
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
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$250.00$255.00$260.00Sep 18$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.08$4.9261.50
$294.00$295.00$296.00Aug 13$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$294.00$295.00$296.00Aug 17$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 471 found (best net $-3.82, 454 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.82$23.18
$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-$0.80$5.20
$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. 192 found (best yield 2.33%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.020.480.3%2.33%2.59%441.3K
$303.00Sep 18$6.500.460.6%2.16%2.75%361.4K
$302.00Sep 11$6.360.480.3%2.11%2.37%114
$302.50Sep 11$6.100.480.4%2.03%2.45%--38
$304.00Sep 18$6.000.440.9%1.99%2.91%--1.0K
$303.00Sep 11$5.830.470.6%1.94%2.53%--51
$302.00Sep 4$5.580.480.3%1.85%2.11%33226
$305.00Sep 18$5.520.421.2%1.83%3.09%9115.9K
$304.00Sep 11$5.330.440.9%1.77%2.69%--95
$302.50Sep 4$5.310.470.4%1.76%2.19%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 236,458
Total Puts 371,643
Put/Call Ratio 1.57
Net Difference -135,185

Prior's Put/Call Breakdown

Total Calls 299,503
Total Puts 307,587
Put/Call Ratio 1.03
Net Difference -8,084

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