Tour v494
IWM
iShares Russell 2000 ETF
$301.25 +1.01%
(8/7 11:35) ◀
|
Friday, August 7, 2026 (11:40am)
January 2026
|
▶ (8/7 11:45)
◀ 8/7 11:40 ▶

Option Volume

Detail
ℹ
Current (08/07 11:40am) 627,766
Calls: 248,457 (40%)
Puts: 379,309 (60%)
Prior (08/06) 637,356
Calls: 310,412 (49%)
Puts: 326,944 (51%)
Current vs Prior -1.50%
Calls: -19.96% (Calls)
Puts: +16.02% (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 -65.84%
Calls: -61.76%
Puts: -68.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:40am) $54.64M
Calls: $26.11M (48%)
Puts: $28.53M (52%)
Prior (08/06) $42.85M
Calls: $19.44M (45%)
Puts: $23.42M (55%)
Current vs Prior +27.50%
Calls: +34.31%
Puts: +21.84%
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 -72.20%
Calls: -62.09%
Puts: -77.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:40am) 1.53
Prior (08/06) 1.05
Current vs Prior +44.95%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -18.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:40am) 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% | 0.91%0.52% | 0.91%0.52% | 1.80%2.00% | 4.98%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -48.19% | -30.19%-48.19% | -30.19%-48.19% | -13.75%-11.85% | -3.88%
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 -48.13% | -31.91%-17.30% | -32.18%-57.41% | -25.19%-37.36% | -12.84%
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 -48.19% | -30.19%-48.19% | -30.19%-48.19% | -13.75%-11.85% | -3.88%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.90% | 1.47%
Calls: 1.64% | 1.61%
Puts: 4.17% | 1.32%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -90.20% | -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 -81.46% | -65.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 45% - 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
11:40BEARISHBEARISHBEARISH
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 937 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 734.1634.30$34.230.4%721.0027
$270.00Aug 731.1631.29$31.230.4%541.0011
$268.00Aug 733.1633.30$33.230.4%581.009
$271.00Aug 730.1630.29$30.230.4%631.007
$269.00Aug 732.1632.30$32.230.4%601.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6448.94$48.790.6%--1.0010
$320.00Aug 718.7018.84$18.770.7%51.00--
$303.00Sep 187.827.88$7.850.8%260.54363
$305.00Sep 188.848.92$8.880.9%230.58662
$302.00Sep 187.337.40$7.370.9%390.521.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 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%1640.05567
$308.00Aug 110.060.07$0.0714.3%380.0446
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 70.050.06$0.0616.7%35.3K0.085.4K
$294.00Aug 100.050.06$0.0616.7%1450.04515
$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. 440 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0656.34$56.200.5%--1.0063
$250.00Aug 751.0651.31$51.190.5%31.0083
$255.00Aug 746.0646.31$46.190.5%61.0012
$260.00Aug 741.0641.34$41.200.7%421.0075
$261.00Aug 740.0640.31$40.190.6%841.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6448.94$48.790.6%--1.0010
$315.00Aug 713.7013.84$13.771.0%101.00--
$320.00Aug 718.7018.84$18.770.7%51.00--
$323.00Aug 1021.6521.94$21.801.3%21.00--
$314.00Aug 712.7012.84$12.771.1%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 945 active (total vol 627.6K, top 72.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.600.61$0.611.6%72.7K0.567.7K
$302.00Aug 70.180.19$0.195.3%55.6K0.2518.3K
$302.50Aug 70.090.10$0.1010.0%18.3K0.142.6K
$300.00Aug 71.321.36$1.343.0%14.6K0.8114.2K
$303.00Aug 70.040.05$0.0520.0%8.4K0.083.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.120.13$0.137.7%67.0K0.196.8K
$299.00Aug 70.050.06$0.0616.7%35.3K0.085.4K
$288.00Aug 210.560.58$0.573.5%35.2K0.1142.5K
$291.00Aug 210.840.87$0.863.5%32.0K0.162.9K
$286.00Sep 182.522.56$2.541.6%25.3K0.223.1K

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 333.9%, max 879.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18292.1%29.8%879.5%--7.0K
$250.00Aug 7Sep 18265.5%28.5%831.7%410.5K
$335.00Aug 7Sep 18157.2%17.1%817.9%11.6K
$255.00Aug 7Sep 18239.3%27.0%786.1%612.5K
$260.00Aug 7Sep 18213.4%25.7%729.7%4217.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18292.1%29.8%879.5%1433.6K
$250.00Aug 7Sep 18265.5%28.5%831.7%45859.9K
$255.00Aug 7Sep 18239.3%27.0%786.1%1053.4K
$260.00Aug 7Sep 18213.4%25.7%729.7%2059.4K
$261.00Aug 7Sep 18208.3%25.4%719.5%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 49.00, avg 3.53)

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$0.16$4.84$0.1630.25$284.84
$298.00$297.00Aug 10$0.10$0.90$0.109.00$297.90
$296.00$295.00Aug 12$0.10$0.90$0.109.00$295.90
$295.00$294.00Aug 13$0.10$0.90$0.109.00$294.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 553 found (best R:R 362.64, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.90$14.90$0.10149.00$259.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.89$39.89$0.11362.64$310.11
$309.00$305.00Aug 11$3.76$3.76$0.2415.67$305.24
$330.00$320.00Sep 18$9.39$9.39$0.6115.39$320.61
$309.00$307.00Aug 13$1.81$1.81$0.199.53$307.19
$305.00$304.00Aug 10$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Aug 7Aug 10$0.0628.6%10.6%
$322.00Aug 11Aug 21$0.0622.1%16.2%
$278.00Aug 7Aug 13$0.08122.4%25.9%
$296.00Aug 7Aug 10$0.0835.8%12.3%
$305.00Aug 7Aug 10$0.1123.4%10.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0541.8%12.9%
$307.00Aug 7Aug 10$0.0633.8%11.0%
$282.50Aug 14Aug 18$0.0722.6%20.2%
$257.00Sep 4Sep 11$0.0828.2%26.9%
$296.00Aug 7Aug 10$0.0935.8%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.33% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.61$0.38$0.99$300.01$301.990.33%
$302.00Aug 7$0.19$0.96$1.15$300.85$303.150.38%
$300.00Aug 7$1.34$0.13$1.47$298.53$301.470.49%
$302.50Aug 7$0.10$1.38$1.48$301.02$303.980.49%
$303.00Aug 7$0.05$1.83$1.88$301.12$304.880.62%
$301.00Aug 10$1.24$1.00$2.24$298.76$303.240.74%
$302.00Aug 10$0.76$1.51$2.27$299.73$304.270.75%
$299.00Aug 7$2.28$0.06$2.34$296.66$301.340.78%
$302.50Aug 10$0.57$1.82$2.39$300.11$304.890.79%
$300.00Aug 10$1.90$0.64$2.54$297.46$302.540.84%

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$0.13$0.18$299.82$303.18
$302.00$299.00Aug 7$0.19$0.06$0.25$298.75$302.25
$302.50$300.00Aug 7$0.10$0.13$0.23$299.77$302.73
$305.00$297.00Aug 10$0.12$0.16$0.28$296.72$305.28
$302.00$300.00Aug 7$0.19$0.13$0.32$299.68$302.32
$304.00$297.00Aug 10$0.23$0.16$0.39$296.61$304.39
$305.00$298.00Aug 10$0.12$0.26$0.38$297.62$305.38
$303.00$301.00Aug 7$0.05$0.38$0.43$300.57$303.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
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
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 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
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$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
$298.00$299.00$300.00Aug 7$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$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 $-3.83, 454 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.83$23.17
$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
$340.00$345.001:2Aug 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-$0.77$5.23
$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 2.34%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.040.480.2%2.34%2.59%561.3K
$303.00Sep 18$6.520.460.6%2.16%2.75%371.4K
$302.00Sep 11$6.400.480.2%2.12%2.37%114
$302.50Sep 11$6.120.480.4%2.03%2.45%--38
$304.00Sep 18$6.020.440.9%2.00%2.91%11.0K
$303.00Sep 11$5.860.470.6%1.95%2.53%--51
$302.00Sep 4$5.600.490.2%1.86%2.11%33226
$305.00Sep 18$5.540.421.2%1.84%3.08%9715.9K
$304.00Sep 11$5.360.440.9%1.78%2.69%--95
$302.50Sep 4$5.340.470.4%1.77%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 248,457
Total Puts 379,309
Put/Call Ratio 1.53
Net Difference -130,852

Prior's Put/Call Breakdown

Total Calls 310,412
Total Puts 326,944
Put/Call Ratio 1.05
Net Difference -16,532

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