Tour v494
IWM
iShares Russell 2000 ETF
$301.06 +0.94%
(8/7 11:50) ◀
|
Friday, August 7, 2026 (11:55am)
January 2026
|
▶ (8/7 12:00)
◀ 8/7 11:55 ▶

Option Volume

Detail
ℹ
Current (08/07 11:55am) 657,013
Calls: 262,686 (40%)
Puts: 394,327 (60%)
Prior (08/06) 686,234
Calls: 329,540 (48%)
Puts: 356,694 (52%)
Current vs Prior -4.26%
Calls: -20.29% (Calls)
Puts: +10.55% (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 -64.24%
Calls: -59.57%
Puts: -66.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:55am) $55.44M
Calls: $25.25M (46%)
Puts: $30.19M (54%)
Prior (08/06) $49.99M
Calls: $18.37M (37%)
Puts: $31.62M (63%)
Current vs Prior +10.92%
Calls: +37.47%
Puts: -4.51%
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 -71.79%
Calls: -63.33%
Puts: -76.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:55am) 1.50
Prior (08/06) 1.08
Current vs Prior +38.69%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:55am) 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 -48.82% | -30.66%-48.82% | -30.65%-48.82% | -14.17%-12.53% | -3.89%
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 -48.76% | -32.37%-18.31% | -32.63%-57.94% | -25.56%-37.85% | -12.85%
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 -48.82% | -30.66%-48.82% | -30.65%-48.82% | -14.17%-12.53% | -3.89%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 1.82%
Calls: 2.04% | 1.75%
Puts: 4.72% | 1.89%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -88.58% | -55.28%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -78.39% | -57.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 39% - 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
11:55BEARISHBEARISHBEARISH
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 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8856.12$56.000.4%--1.0063
$267.00Aug 733.9834.13$34.060.4%721.0027
$268.00Aug 732.9833.13$33.060.5%591.009
$269.00Aug 731.9832.13$32.060.5%611.004
$250.00Aug 750.8851.12$51.000.5%31.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7949.12$48.960.7%--1.0010
$304.00Sep 188.418.47$8.440.7%180.5681
$303.00Sep 187.907.96$7.930.8%260.54363
$302.50Aug 122.602.62$2.610.8%120.6220
$320.00Aug 718.8719.02$18.950.8%61.00--

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
$302.50Aug 70.050.06$0.0616.7%18.8K0.102.6K
$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%270.03385
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
$280.00Aug 140.050.06$0.0616.7%920.016.3K
$262.00Aug 210.050.06$0.0616.7%--0.015.1K

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 755.8856.12$56.000.4%--1.0063
$250.00Aug 750.8851.12$51.000.5%31.0083
$255.00Aug 745.8846.12$46.000.5%61.0012
$260.00Aug 740.8841.12$41.000.6%471.0075
$261.00Aug 739.8840.12$40.000.6%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7949.12$48.960.7%--1.0010
$315.00Aug 713.8714.02$13.951.1%101.00--
$320.00Aug 718.8719.02$18.950.8%61.00--
$323.00Aug 1021.8822.11$21.991.0%21.00--
$314.00Aug 712.8713.02$12.951.2%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 962 active (total vol 656.8K, top 75.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.480.49$0.492.0%75.1K0.527.7K
$302.00Aug 70.120.13$0.137.7%60.8K0.2018.3K
$302.50Aug 70.050.06$0.0616.7%18.8K0.102.6K
$300.00Aug 71.181.22$1.203.3%15.1K0.8114.2K
$303.00Aug 70.020.03$0.0333.3%8.6K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.130.14$0.147.1%70.5K0.206.8K
$299.00Aug 70.040.05$0.0520.0%36.3K0.075.4K
$288.00Aug 210.570.59$0.583.4%35.2K0.1142.5K
$291.00Aug 210.850.88$0.873.4%32.0K0.162.9K
$286.00Sep 182.542.58$2.561.6%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 345.4%, max 909.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18300.4%29.8%909.4%--7.0K
$250.00Aug 7Sep 18273.0%28.4%860.1%410.5K
$335.00Aug 7Sep 18162.6%17.2%845.5%11.6K
$255.00Aug 7Sep 18246.0%27.0%810.9%612.5K
$260.00Aug 7Sep 18219.4%25.7%755.0%4717.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18300.4%29.8%909.4%1433.6K
$250.00Aug 7Sep 18273.0%28.4%860.1%45859.9K
$255.00Aug 7Sep 18246.0%27.0%810.9%1053.4K
$260.00Aug 7Sep 18219.4%25.7%755.0%2059.4K
$261.00Aug 7Sep 18214.1%25.4%742.8%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 51.94, avg 3.44)

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$0.12$4.88$0.1240.67$259.88
$285.00$280.00Aug 20$0.15$4.85$0.1532.33$284.85
$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
$296.00$295.00Aug 12$0.10$0.90$0.109.00$295.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 547 found (best R:R 62.64, avg 2.30)

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
$245.00$250.00Sep 18$4.89$4.89$0.1144.45$249.89
$272.00$277.00Aug 28$4.85$4.85$0.1532.33$276.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.80$3.80$0.2019.00$305.20
$330.00$320.00Sep 18$9.42$9.42$0.5816.24$320.58
$309.00$307.00Aug 13$1.84$1.84$0.1611.50$307.16
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$310.00$307.00Aug 14$2.71$2.71$0.299.34$307.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0642.3%12.9%
$278.00Aug 7Aug 13$0.07125.5%25.9%
$305.00Aug 7Aug 10$0.0924.8%9.9%
$329.00Sep 4Sep 11$0.1116.7%16.5%
$296.00Aug 7Aug 10$0.1236.1%12.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0542.3%12.9%
$305.00Aug 7Aug 10$0.0624.8%9.9%
$307.00Aug 7Aug 10$0.0635.5%11.2%
$282.50Aug 14Aug 18$0.0722.5%20.0%
$257.00Sep 4Sep 11$0.0828.1%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 435 found (cheapest 0.30% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.49$0.42$0.91$300.09$301.910.30%
$302.00Aug 7$0.13$1.06$1.19$300.81$303.190.40%
$300.00Aug 7$1.20$0.14$1.34$298.66$301.340.45%
$302.50Aug 7$0.06$1.50$1.56$300.94$304.060.52%
$303.00Aug 7$0.03$1.97$2.00$301.00$305.000.66%
$299.00Aug 7$2.10$0.05$2.15$296.85$301.150.71%
$301.00Aug 10$1.14$1.05$2.19$298.81$303.190.73%
$302.00Aug 10$0.68$1.59$2.27$299.73$304.270.75%
$300.00Aug 10$1.76$0.67$2.43$297.57$302.430.81%
$302.50Aug 10$0.51$1.92$2.43$300.07$304.930.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 7$0.03$0.05$0.08$298.92$303.08
$302.50$299.00Aug 7$0.06$0.05$0.11$298.89$302.61
$302.00$299.00Aug 7$0.13$0.05$0.18$298.82$302.18
$303.00$300.00Aug 7$0.03$0.14$0.17$299.83$303.17
$302.50$300.00Aug 7$0.06$0.14$0.20$299.80$302.70
$302.00$300.00Aug 7$0.13$0.14$0.27$299.73$302.27
$304.00$296.00Aug 10$0.19$0.11$0.30$295.70$304.30
$304.00$297.00Aug 10$0.19$0.16$0.35$296.65$304.35
$306.00$296.00Aug 11$0.14$0.24$0.38$295.62$306.38
$303.00$301.00Aug 7$0.03$0.42$0.45$300.55$303.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 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
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
298/299300/301Aug 17$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
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
293/294297/298Aug 20$0.89$0.118.09$293.11$297.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.08$4.9261.50
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$306.00$308.00$310.00Aug 12$0.10$1.9019.00
$305.00$306.00$307.00Aug 14$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. 473 found (best net $-3.67, 458 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.67$23.33
$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-$0.95$5.05
$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. 190 found (best yield 2.31%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.960.480.3%2.31%2.62%571.3K
$303.00Sep 18$6.440.460.6%2.14%2.78%371.4K
$302.00Sep 11$6.300.480.3%2.09%2.40%114
$302.50Sep 11$6.040.470.5%2.01%2.48%--38
$304.00Sep 18$5.940.441.0%1.97%2.95%21.0K
$303.00Sep 11$5.780.460.6%1.92%2.56%--51
$302.00Sep 4$5.510.480.3%1.83%2.14%33226
$305.00Sep 18$5.470.411.3%1.82%3.13%11215.9K
$304.00Sep 11$5.280.441.0%1.75%2.73%--95
$302.50Sep 4$5.250.470.5%1.74%2.22%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 262,686
Total Puts 394,327
Put/Call Ratio 1.50
Net Difference -131,641

Prior's Put/Call Breakdown

Total Calls 329,540
Total Puts 356,694
Put/Call Ratio 1.08
Net Difference -27,154

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