Tour v494
IWM
iShares Russell 2000 ETF
$301.16 +0.98%
(8/7 11:30) ◀
|
Friday, August 7, 2026 (11:35am)
January 2026
|
▶ (8/7 11:40)
◀ 8/7 11:35 ▶

Option Volume

Detail
ℹ
Current (08/07 11:35am) 620,333
Calls: 244,268 (39%)
Puts: 376,065 (61%)
Prior (08/06) 623,168
Calls: 305,137 (49%)
Puts: 318,031 (51%)
Current vs Prior -0.45%
Calls: -19.95% (Calls)
Puts: +18.25% (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 -66.24%
Calls: -62.40%
Puts: -68.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:35am) $53.81M
Calls: $25.10M (47%)
Puts: $28.71M (53%)
Prior (08/06) $42.29M
Calls: $17.81M (42%)
Puts: $24.48M (58%)
Current vs Prior +27.23%
Calls: +40.90%
Puts: +17.29%
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 -72.62%
Calls: -63.55%
Puts: -77.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:35am) 1.54
Prior (08/06) 1.04
Current vs Prior +47.71%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -17.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:35am) 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 0.52% | 0.93%0.52% | 0.93%0.52% | 1.80%2.00% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -47.84% | -28.90%-47.85% | -28.90%-47.85% | -13.40%-11.82% | -3.79%
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 -47.78% | -30.66%-16.76% | -30.93%-57.14% | -24.89%-37.35% | -12.75%
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 -47.84% | -28.90%-47.85% | -28.90%-47.85% | -13.40%-11.82% | -3.79%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.37% | 2.40%
Calls: 1.79% | 1.64%
Puts: 2.94% | 3.16%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -91.99% | -41.03%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -84.85% | -44.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 48% - 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
11:35BEARISHBEARISHBEARISH
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 935 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 734.0734.22$34.140.4%721.0027
$268.00Aug 733.0733.22$33.140.5%581.009
$269.00Aug 732.0732.22$32.140.5%601.004
$274.00Aug 727.0727.20$27.140.5%611.00122
$245.00Aug 756.0056.28$56.140.5%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7149.00$48.860.6%--1.0010
$320.00Aug 718.7918.93$18.860.7%51.00--
$303.00Sep 187.857.92$7.890.9%260.54363
$305.00Sep 188.898.97$8.930.9%230.58662
$302.50Sep 116.556.61$6.580.9%100.5219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 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%1540.05567
$314.00Aug 140.060.07$0.0714.3%60.03409
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 70.050.06$0.0616.7%34.9K0.085.4K
$294.00Aug 100.050.06$0.0616.7%1420.04515
$290.00Aug 110.050.06$0.0616.7%100.03402
$287.00Aug 120.050.06$0.0616.7%280.022.0K
$280.00Aug 140.050.06$0.0616.7%920.016.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0056.28$56.140.5%--1.0063
$250.00Aug 751.0051.29$51.150.6%31.0083
$255.00Aug 746.0046.28$46.140.6%61.0012
$260.00Aug 741.0141.28$41.150.7%401.0075
$261.00Aug 740.0140.28$40.140.7%821.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7149.00$48.860.6%--1.0010
$315.00Aug 713.7913.93$13.861.0%61.00--
$320.00Aug 718.7918.93$18.860.7%51.00--
$323.00Aug 1021.7122.00$21.861.3%21.00--
$314.00Aug 712.7912.93$12.861.1%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 937 active (total vol 620.1K, top 72.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.560.57$0.561.8%72.2K0.557.7K
$302.00Aug 70.170.18$0.185.6%54.2K0.2418.3K
$302.50Aug 70.080.09$0.0911.1%18.2K0.142.6K
$300.00Aug 71.271.30$1.292.3%14.6K0.8114.2K
$303.00Aug 70.040.05$0.0520.0%8.3K0.083.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.130.14$0.147.1%66.1K0.206.8K
$288.00Aug 210.560.59$0.575.3%35.2K0.1142.5K
$299.00Aug 70.050.06$0.0616.7%34.9K0.085.4K
$291.00Aug 210.850.88$0.873.4%32.0K0.162.9K
$286.00Sep 182.532.57$2.551.6%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. 136 strikes (avg 330.7%, max 872.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18289.8%29.8%872.7%--7.0K
$250.00Aug 7Sep 18263.4%28.5%825.2%410.5K
$335.00Aug 7Sep 18156.2%17.1%811.1%11.6K
$255.00Aug 7Sep 18237.4%27.0%779.9%612.5K
$260.00Aug 7Sep 18211.7%25.7%723.9%4017.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18289.8%29.8%872.7%1433.6K
$250.00Aug 7Sep 18263.4%28.5%825.2%45759.9K
$255.00Aug 7Sep 18237.4%27.0%779.9%1053.4K
$260.00Aug 7Sep 18211.7%25.7%723.9%2059.4K
$261.00Aug 7Sep 18206.6%25.4%713.8%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 49.00, avg 3.52)

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$0.17$4.83$0.1728.41$312.17
$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$0.16$4.84$0.1630.25$284.84
$298.00$297.00Aug 10$0.10$0.90$0.109.00$297.90
$297.00$296.00Aug 11$0.10$0.90$0.109.00$296.90
$294.00$293.00Aug 14$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 555 found (best R:R 62.64, avg 2.19)

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
$270.00$275.00Sep 18$4.84$4.84$0.1630.25$274.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.78$3.78$0.2217.18$305.22
$330.00$320.00Sep 18$9.32$9.32$0.6813.71$320.68
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19
$309.00$307.00Aug 13$1.81$1.81$0.199.53$307.19
$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. 77 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 7Aug 10$0.0556.4%16.8%
$288.00Aug 7Aug 10$0.0671.5%19.9%
$289.00Aug 7Aug 10$0.0666.5%18.4%
$290.00Aug 7Aug 10$0.0661.4%17.0%
$306.00Aug 7Aug 10$0.0628.7%10.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0541.3%13.0%
$310.00Aug 11Aug 12$0.0713.2%13.8%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$305.00Aug 7Aug 10$0.0823.5%10.2%
$257.00Sep 4Sep 11$0.0828.2%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 433 found (cheapest 0.33% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.56$0.42$0.98$300.02$301.980.33%
$302.00Aug 7$0.18$1.02$1.20$300.80$303.200.40%
$300.00Aug 7$1.29$0.14$1.43$298.57$301.430.47%
$302.50Aug 7$0.09$1.42$1.51$300.99$304.010.50%
$303.00Aug 7$0.05$1.90$1.95$301.05$304.950.65%
$299.00Aug 7$2.20$0.06$2.26$296.74$301.260.75%
$301.00Aug 10$1.22$1.05$2.27$298.73$303.270.75%
$302.00Aug 10$0.74$1.58$2.32$299.68$304.320.77%
$302.50Aug 10$0.56$1.89$2.45$300.05$304.950.81%
$300.00Aug 10$1.84$0.67$2.51$297.49$302.510.83%

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

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$0.09$0.06$0.15$298.85$302.65
$303.00$300.00Aug 7$0.05$0.14$0.19$299.81$303.19
$302.00$299.00Aug 7$0.18$0.06$0.24$298.76$302.24
$302.50$300.00Aug 7$0.09$0.14$0.23$299.77$302.73
$305.00$297.00Aug 10$0.12$0.17$0.29$296.71$305.29
$302.00$300.00Aug 7$0.18$0.14$0.32$299.68$302.32
$304.00$297.00Aug 10$0.23$0.17$0.40$296.60$304.40
$305.00$298.00Aug 10$0.12$0.27$0.39$297.61$305.39
$303.00$301.00Aug 7$0.05$0.42$0.47$300.53$303.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 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
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
294/295297/298Aug 19$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 54.56, 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$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.10$4.9049.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$298.00$299.00$300.00Aug 18$0.05$0.9519.00
$304.00$305.00$306.00Aug 18$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 $-3.77, 454 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.77$23.23
$317.00$325.001:2Aug 12$0.00$8.00
$325.00$330.001:2Aug 14$0.00$5.00
$335.00$340.001:2Aug 21$0.00$5.00
$325.00$330.001:2Aug 28$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-$0.86$5.14
$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%2.61%561.3K
$303.00Sep 18$6.490.460.6%2.16%2.77%371.4K
$302.00Sep 11$6.350.480.3%2.11%2.39%114
$302.50Sep 11$6.080.480.4%2.02%2.46%--38
$304.00Sep 18$5.990.440.9%1.99%2.93%11.0K
$303.00Sep 11$5.820.460.6%1.93%2.54%--51
$302.00Sep 4$5.560.480.3%1.85%2.13%33226
$305.00Sep 18$5.520.421.3%1.83%3.11%9415.9K
$304.00Sep 11$5.320.440.9%1.77%2.71%--95
$302.50Sep 4$5.300.470.4%1.76%2.20%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 244,268
Total Puts 376,065
Put/Call Ratio 1.54
Net Difference -131,797

Prior's Put/Call Breakdown

Total Calls 305,137
Total Puts 318,031
Put/Call Ratio 1.04
Net Difference -12,894

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