Tour v494
IWM
iShares Russell 2000 ETF
$300.96 +0.91%
(8/7 11:40) ◀
|
Friday, August 7, 2026 (11:45am)
January 2026
|
▶ (8/7 11:50)
◀ 8/7 11:45 ▶

Option Volume

Detail
ℹ
Current (08/07 11:45am) 640,274
Calls: 255,615 (40%)
Puts: 384,659 (60%)
Prior (08/06) 652,782
Calls: 316,361 (48%)
Puts: 336,421 (52%)
Current vs Prior -1.92%
Calls: -19.20% (Calls)
Puts: +14.34% (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 -65.15%
Calls: -60.65%
Puts: -67.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:45am) $53.92M
Calls: $23.98M (44%)
Puts: $29.94M (56%)
Prior (08/06) $45.26M
Calls: $18.63M (41%)
Puts: $26.63M (59%)
Current vs Prior +19.14%
Calls: +28.74%
Puts: +12.43%
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 -72.56%
Calls: -65.18%
Puts: -76.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:45am) 1.50
Prior (08/06) 1.06
Current vs Prior +41.51%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:45am) 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% | 0.93%0.54% | 0.93%0.54% | 1.82%2.02% | 5.02%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -46.82% | -28.60%-46.81% | -28.59%-46.81% | -12.39%-10.88% | -3.14%
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 -46.76% | -30.36%-15.11% | -30.63%-56.29% | -24.01%-36.68% | -12.17%
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 -46.82% | -28.60%-46.81% | -28.59%-46.81% | -12.39%-10.88% | -3.14%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.94% | 1.79%
Calls: 1.79% | 1.78%
Puts: 4.08% | 1.79%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -90.06% | -56.02%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -81.20% | -58.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 42% - 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
11:45BEARISHBEARISHBEARISH
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 928 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.8834.03$33.960.4%721.0027
$268.00Aug 732.8833.03$32.960.5%581.009
$245.00Aug 755.8656.12$55.990.5%--1.0063
$271.00Aug 729.8830.02$29.950.5%631.007
$269.00Aug 731.8832.03$31.960.5%601.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8849.21$49.050.7%--1.0010
$320.00Aug 718.9719.11$19.040.7%61.00--
$315.00Aug 713.9814.12$14.051.0%101.00--
$295.00Sep 184.714.76$4.731.1%1400.3725.9K
$304.00Sep 188.448.53$8.491.1%180.5681

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 100.050.06$0.0616.7%1640.04567
$337.00Sep 40.050.06$0.0616.7%40.01--
$302.50Aug 70.060.07$0.0714.3%18.5K0.112.6K
$310.00Aug 120.060.07$0.0714.3%270.03385
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 70.050.06$0.0616.7%35.7K0.085.4K
$294.00Aug 100.050.06$0.0616.7%1450.04515
$290.00Aug 110.050.06$0.0616.7%100.03402
$279.00Aug 140.050.06$0.0616.7%20.017.6K
$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. 441 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8656.12$55.990.5%--1.0063
$250.00Aug 750.8651.12$50.990.5%31.0083
$255.00Aug 745.8646.12$45.990.6%61.0012
$260.00Aug 740.8641.12$40.990.6%471.0075
$261.00Aug 739.8640.12$39.990.7%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8849.21$49.050.7%--1.0010
$315.00Aug 713.9814.12$14.051.0%101.00--
$320.00Aug 718.9719.11$19.040.7%61.00--
$323.00Aug 1021.8822.13$22.011.1%21.00--
$314.00Aug 712.9813.12$13.051.1%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 952 active (total vol 640.1K, top 73.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.440.45$0.452.2%73.8K0.497.7K
$302.00Aug 70.120.13$0.137.7%57.5K0.2018.3K
$302.50Aug 70.060.07$0.0714.3%18.5K0.112.6K
$300.00Aug 71.111.13$1.121.8%14.9K0.7814.2K
$303.00Aug 70.030.04$0.0425.0%8.4K0.063.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.150.16$0.166.3%68.6K0.226.8K
$299.00Aug 70.050.06$0.0616.7%35.7K0.085.4K
$288.00Aug 210.570.60$0.595.1%35.2K0.1142.5K
$291.00Aug 210.860.89$0.883.4%32.0K0.162.9K
$286.00Sep 182.562.60$2.581.6%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. 138 strikes (avg 331.1%, max 881.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18293.8%29.9%881.3%--7.0K
$250.00Aug 7Sep 18267.0%28.4%839.7%410.5K
$335.00Aug 7Sep 18159.6%17.2%827.4%11.6K
$255.00Aug 7Sep 18240.6%27.0%791.4%612.5K
$260.00Aug 7Sep 18214.5%25.6%736.6%4717.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18293.8%29.9%881.3%1433.6K
$250.00Aug 7Sep 18267.0%28.4%839.7%45859.9K
$255.00Aug 7Sep 18240.6%27.0%791.4%1053.4K
$260.00Aug 7Sep 18214.5%25.6%736.6%2059.4K
$261.00Aug 7Sep 18209.3%25.4%724.6%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 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
$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$327.00Sep 11$0.11$1.89$0.1117.18$325.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.11$4.89$0.1144.45$259.89
$285.00$280.00Aug 20$0.15$4.85$0.1532.33$284.85
$300.00$299.00Aug 7$0.10$0.90$0.109.00$299.90
$298.00$297.00Aug 10$0.10$0.90$0.109.00$297.90
$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. 551 found (best R:R 149.00, avg 2.56)

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$26.54$26.54$0.4657.70$271.54
$257.00$262.00Sep 11$4.90$4.90$0.1049.00$261.90
$250.00$255.00Sep 18$4.87$4.87$0.1337.46$254.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.81$3.81$0.1920.05$305.19
$330.00$320.00Sep 18$9.40$9.40$0.6015.67$320.60
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$309.00$307.00Aug 13$1.84$1.84$0.1611.50$307.16
$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. 82 found (avg debit $0.38, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 7Aug 10$0.0687.1%21.0%
$282.00Aug 7Aug 10$0.07102.3%24.7%
$283.00Aug 7Aug 10$0.0797.2%23.5%
$286.00Aug 7Aug 10$0.0782.0%19.8%
$287.00Aug 7Aug 10$0.0776.9%21.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0641.0%12.9%
$310.00Aug 11Aug 12$0.0713.0%13.6%
$282.50Aug 14Aug 18$0.0722.4%20.0%
$305.00Aug 7Aug 10$0.0824.8%10.3%
$308.00Aug 7Aug 12$0.0940.2%13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 435 found (cheapest 0.31% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.45$0.49$0.94$300.06$301.940.31%
$300.00Aug 7$1.12$0.16$1.28$298.72$301.280.43%
$302.00Aug 7$0.13$1.15$1.28$300.72$303.280.43%
$302.50Aug 7$0.07$1.59$1.66$300.84$304.160.55%
$299.00Aug 7$2.01$0.06$2.07$296.93$301.070.69%
$303.00Aug 7$0.04$2.05$2.09$300.91$305.090.69%
$301.00Aug 10$1.10$1.12$2.22$298.78$303.220.74%
$302.00Aug 10$0.65$1.67$2.32$299.68$304.320.77%
$300.00Aug 10$1.69$0.72$2.41$297.59$302.410.80%
$302.50Aug 10$0.49$2.01$2.50$300.00$305.000.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.03% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 7$0.04$0.06$0.10$298.90$303.10
$302.50$299.00Aug 7$0.07$0.06$0.13$298.87$302.63
$302.00$299.00Aug 7$0.13$0.06$0.19$298.81$302.19
$303.00$300.00Aug 7$0.04$0.16$0.20$299.80$303.20
$302.50$300.00Aug 7$0.07$0.16$0.23$299.77$302.73
$302.00$300.00Aug 7$0.13$0.16$0.29$299.71$302.29
$304.00$296.00Aug 10$0.19$0.12$0.31$295.69$304.31
$304.00$297.00Aug 10$0.19$0.18$0.37$296.63$304.37
$303.00$296.00Aug 10$0.36$0.12$0.48$295.52$303.48
$304.00$298.00Aug 10$0.19$0.28$0.47$297.53$304.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
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
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
297/298299/300Aug 19$0.89$0.118.09$297.11$299.89
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. 132 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
$245.00$250.00$255.00Sep 18$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.08$4.9261.50
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 470 found (best net $-3.60, 455 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.60$23.40
$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
$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. 206 found (best yield 2.48%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.450.490.0%2.48%2.49%88623
$302.00Sep 18$6.920.480.3%2.30%2.64%561.3K
$301.00Sep 11$6.790.510.0%2.26%2.27%542
$303.00Sep 18$6.400.460.7%2.13%2.80%371.4K
$302.00Sep 11$6.250.480.3%2.08%2.42%114
$301.00Sep 4$5.990.510.0%1.99%2.00%2897
$302.50Sep 11$5.990.470.5%1.99%2.50%--38
$304.00Sep 18$5.910.441.0%1.96%2.97%21.0K
$303.00Sep 11$5.720.460.7%1.90%2.58%--51
$302.00Sep 4$5.450.480.3%1.81%2.16%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 255,615
Total Puts 384,659
Put/Call Ratio 1.50
Net Difference -129,044

Prior's Put/Call Breakdown

Total Calls 316,361
Total Puts 336,421
Put/Call Ratio 1.06
Net Difference -20,060

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