Tour v494
IWM
iShares Russell 2000 ETF
$301.16 +0.98%
(8/7 11:45) ◀
|
Friday, August 7, 2026 (11:50am)
January 2026
|
▶ (8/7 11:55)
◀ 8/7 11:50 ▶

Option Volume

Detail
ℹ
Current (08/07 11:50am) 647,395
Calls: 258,552 (40%)
Puts: 388,843 (60%)
Prior (08/06) 670,308
Calls: 323,308 (48%)
Puts: 347,000 (52%)
Current vs Prior -3.42%
Calls: -20.03% (Calls)
Puts: +12.06% (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 -64.77%
Calls: -60.20%
Puts: -67.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:50am) $55.08M
Calls: $25.99M (47%)
Puts: $29.09M (53%)
Prior (08/06) $45.27M
Calls: $21.68M (48%)
Puts: $23.59M (52%)
Current vs Prior +21.67%
Calls: +19.85%
Puts: +23.34%
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 -71.98%
Calls: -62.26%
Puts: -77.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:50am) 1.50
Prior (08/06) 1.07
Current vs Prior +40.12%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:50am) 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 0.51% | 0.91%0.51% | 0.91%0.51% | 1.79%1.98% | 4.98%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -49.16% | -30.42%-49.16% | -30.42%-49.16% | -14.04%-12.41% | -3.98%
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 -49.10% | -32.14%-18.85% | -32.41%-58.22% | -25.45%-37.77% | -12.93%
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 -49.16% | -30.42%-49.16% | -30.42%-49.16% | -14.04%-12.41% | -3.98%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.93% | 1.81%
Calls: 1.82% | 1.67%
Puts: 4.04% | 1.95%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -90.10% | -55.53%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -81.27% | -57.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 40% - 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
11:50BEARISHBEARISHBEARISH
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 938 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9756.23$56.100.5%--1.0063
$267.00Aug 734.0834.24$34.160.5%721.0027
$272.00Aug 729.0829.22$29.150.5%211.0017
$270.00Aug 731.0831.23$31.160.5%541.0011
$268.00Aug 733.0833.24$33.160.5%581.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7549.03$48.890.6%--1.0010
$300.00Aug 121.361.37$1.370.7%2750.41251
$305.00Sep 188.898.96$8.930.8%230.58662
$320.00Aug 718.7718.92$18.850.8%61.00--
$302.00Sep 187.377.43$7.400.8%390.521.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 100.050.06$0.0616.7%1650.05567
$308.00Aug 110.050.06$0.0616.7%450.0446
$337.00Sep 40.050.06$0.0616.7%40.01--
$310.00Aug 120.060.07$0.0714.3%270.04385
$312.00Aug 130.060.07$0.0714.3%--0.03202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%1490.04515
$290.00Aug 110.050.06$0.0616.7%100.03402
$287.00Aug 120.050.06$0.0616.7%280.022.0K
$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 755.9756.23$56.100.5%--1.0063
$250.00Aug 750.9751.22$51.100.5%31.0083
$255.00Aug 745.9746.24$46.110.6%61.0012
$260.00Aug 740.9741.24$41.110.7%471.0075
$261.00Aug 739.9740.24$40.110.7%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7549.03$48.890.6%--1.0010
$315.00Aug 713.7713.92$13.851.1%101.00--
$320.00Aug 718.7718.92$18.850.8%61.00--
$323.00Aug 1021.7822.02$21.901.1%21.00--
$314.00Aug 712.7712.92$12.851.2%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 957 active (total vol 647.2K, top 74.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.540.55$0.551.8%74.5K0.567.7K
$302.00Aug 70.150.16$0.166.3%58.4K0.2318.3K
$302.50Aug 70.070.08$0.0812.5%18.7K0.122.6K
$300.00Aug 71.261.29$1.272.4%15.0K0.8314.2K
$303.00Aug 70.030.04$0.0425.0%8.5K0.073.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.110.12$0.128.3%69.8K0.176.8K
$299.00Aug 70.040.05$0.0520.0%36.0K0.075.4K
$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 341.4%, max 895.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18297.5%29.9%895.2%--7.0K
$250.00Aug 7Sep 18270.4%28.5%849.9%410.5K
$335.00Aug 7Sep 18160.2%17.2%833.5%11.6K
$255.00Aug 7Sep 18243.7%27.0%801.3%612.5K
$260.00Aug 7Sep 18217.4%25.7%746.2%4717.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18297.5%29.9%895.2%1433.6K
$250.00Aug 7Sep 18270.4%28.5%849.9%45859.9K
$255.00Aug 7Sep 18243.7%27.0%801.3%1053.4K
$260.00Aug 7Sep 18217.4%25.7%746.2%2059.4K
$261.00Aug 7Sep 18212.2%25.4%734.1%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 3.48)

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$0.18$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
$295.00$294.00Aug 13$0.10$0.90$0.109.00$294.90
$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. 549 found (best R:R 62.64, avg 2.25)

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
$255.00$260.00Sep 18$4.82$4.82$0.1826.78$259.82
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$9.37$9.37$0.6314.87$320.63
$309.00$307.00Aug 13$1.83$1.83$0.1710.76$307.17
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$310.00$307.00Aug 14$2.70$2.70$0.309.00$307.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0654.4%14.6%
$294.00Aug 7Aug 10$0.0748.5%14.2%
$278.00Aug 7Aug 13$0.08124.6%25.9%
$295.00Aug 7Aug 10$0.0942.5%12.9%
$305.00Aug 7Aug 10$0.1023.9%9.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0542.5%12.9%
$307.00Aug 7Aug 10$0.0634.5%11.0%
$310.00Aug 11Aug 12$0.0712.8%13.4%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$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. 435 found (cheapest 0.31% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.55$0.38$0.93$300.07$301.930.31%
$302.00Aug 7$0.16$0.99$1.15$300.85$303.150.38%
$300.00Aug 7$1.27$0.12$1.39$298.61$301.390.46%
$302.50Aug 7$0.08$1.42$1.50$301.00$304.000.50%
$303.00Aug 7$0.04$1.90$1.94$301.06$304.940.64%
$299.00Aug 7$2.19$0.05$2.24$296.76$301.240.74%
$301.00Aug 10$1.20$1.02$2.22$298.78$303.220.74%
$302.00Aug 10$0.72$1.54$2.26$299.74$304.260.75%
$302.50Aug 10$0.54$1.86$2.40$300.10$304.900.80%
$300.00Aug 10$1.83$0.64$2.47$297.53$302.470.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 7$0.04$0.05$0.09$298.91$303.09
$302.50$299.00Aug 7$0.08$0.05$0.13$298.87$302.63
$303.00$300.00Aug 7$0.04$0.12$0.16$299.84$303.16
$302.00$299.00Aug 7$0.16$0.05$0.21$298.79$302.21
$302.50$300.00Aug 7$0.08$0.12$0.20$299.80$302.70
$302.00$300.00Aug 7$0.16$0.12$0.28$299.72$302.28
$305.00$297.00Aug 10$0.11$0.16$0.27$296.73$305.27
$304.00$297.00Aug 10$0.21$0.16$0.37$296.63$304.37
$305.00$298.00Aug 10$0.11$0.25$0.36$297.64$305.36
$303.00$301.00Aug 7$0.04$0.38$0.42$300.58$303.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 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
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
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
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
297/298299/300Aug 19$0.89$0.118.09$297.11$299.89
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.08$4.9261.50
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$304.00$305.00$306.00Aug 13$0.05$0.9519.00
$299.00$300.00$301.00Aug 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. 477 found (best net $-3.73, 462 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.73$23.27
$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-$0.85$5.15
$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. 191 found (best yield 2.32%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.000.480.3%2.32%2.60%571.3K
$303.00Sep 18$6.480.460.6%2.15%2.76%371.4K
$302.00Sep 11$6.340.480.3%2.11%2.38%114
$302.50Sep 11$6.080.480.4%2.02%2.46%--38
$304.00Sep 18$5.980.440.9%1.99%2.93%21.0K
$303.00Sep 11$5.820.460.6%1.93%2.54%--51
$302.00Sep 4$5.550.480.3%1.84%2.12%33226
$305.00Sep 18$5.510.421.3%1.83%3.10%9815.9K
$304.00Sep 11$5.320.440.9%1.77%2.71%--95
$302.50Sep 4$5.290.470.4%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 258,552
Total Puts 388,843
Put/Call Ratio 1.50
Net Difference -130,291

Prior's Put/Call Breakdown

Total Calls 323,308
Total Puts 347,000
Put/Call Ratio 1.07
Net Difference -23,692

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