Tour v494
IWM
iShares Russell 2000 ETF
$300.97 +0.91%
(8/7 11:55) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 12:05)
◀ 8/7 12:00 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 662,283
Calls: 265,111 (40%)
Puts: 397,172 (60%)
Prior (08/06) 710,901
Calls: 336,824 (47%)
Puts: 374,077 (53%)
Current vs Prior -6.84%
Calls: -21.29% (Calls)
Puts: +6.17% (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 -63.96%
Calls: -59.19%
Puts: -66.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $55.05M
Calls: $24.36M (44%)
Puts: $30.69M (56%)
Prior (08/06) $51.17M
Calls: $18.43M (36%)
Puts: $32.75M (64%)
Current vs Prior +7.57%
Calls: +32.21%
Puts: -6.29%
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 -71.99%
Calls: -64.63%
Puts: -75.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 1.50
Prior (08/06) 1.11
Current vs Prior +34.89%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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% | 0.92%0.52% | 0.92%0.52% | 1.82%2.01% | 5.02%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -48.14% | -29.62%-48.15% | -29.61%-48.15% | -12.71%-11.33% | -3.15%
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 -48.08% | -31.36%-17.23% | -31.62%-57.38% | -24.29%-37.00% | -12.18%
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 -48.14% | -29.62%-48.15% | -29.61%-48.15% | -12.71%-11.33% | -3.15%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.79% | 1.51%
Calls: 5.41% | 1.19%
Puts: 2.17% | 1.83%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -87.19% | -62.90%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -75.77% | -64.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.50 indicates protective positioning. P/C ratio rising 35% - 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
12:00BEARISHBEARISHBEARISH
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 933 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.9034.04$33.970.4%721.0027
$268.00Aug 732.9033.04$32.970.4%591.009
$269.00Aug 731.9032.04$31.970.4%611.004
$245.00Aug 755.8556.10$55.980.4%--1.0063
$270.00Aug 730.9031.04$30.970.5%571.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8649.18$49.020.7%--1.0010
$300.00Sep 186.566.61$6.590.8%1490.4817.2K
$320.00Aug 718.9619.11$19.040.8%61.00--
$302.00Aug 122.372.39$2.380.8%130.5999
$303.00Sep 187.927.99$7.960.9%260.54363

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
$302.50Aug 70.050.06$0.0616.7%18.9K0.102.6K
$308.00Aug 110.050.06$0.0616.7%460.0446
$314.00Aug 140.050.06$0.0616.7%160.02409
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%1500.04515
$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. 440 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8556.10$55.980.4%--1.0063
$250.00Aug 750.8551.10$50.980.5%31.0083
$255.00Aug 745.8546.10$45.980.5%61.0012
$260.00Aug 740.8541.10$40.980.6%471.0075
$261.00Aug 739.8540.10$39.980.6%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8649.18$49.020.7%--1.0010
$315.00Aug 713.9614.10$14.031.0%101.00--
$320.00Aug 718.9619.11$19.040.8%61.00--
$323.00Aug 1021.8622.17$22.021.4%21.00--
$314.00Aug 712.9613.10$13.031.1%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 965 active (total vol 662.1K, top 75.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.410.42$0.422.4%75.5K0.507.7K
$302.00Aug 70.100.11$0.119.1%62.3K0.1918.3K
$302.50Aug 70.050.06$0.0616.7%18.9K0.102.6K
$300.00Aug 71.081.14$1.115.4%15.1K0.8014.2K
$303.00Aug 70.020.03$0.0333.3%8.6K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.130.14$0.147.1%71.3K0.206.8K
$299.00Aug 70.040.05$0.0520.0%36.6K0.075.4K
$288.00Aug 210.570.59$0.583.4%35.2K0.1142.5K
$291.00Aug 210.860.89$0.883.4%32.0K0.162.9K
$286.00Sep 182.552.60$2.581.9%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 348.0%, max 917.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18302.5%29.7%917.1%--7.0K
$250.00Aug 7Sep 18274.9%28.4%867.3%410.5K
$335.00Aug 7Sep 18164.1%17.1%857.0%11.6K
$255.00Aug 7Sep 18247.7%27.0%817.7%612.5K
$260.00Aug 7Sep 18220.8%25.6%763.1%4717.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18302.5%29.7%917.1%1433.6K
$250.00Aug 7Sep 18274.9%28.4%867.3%45859.9K
$255.00Aug 7Sep 18247.7%27.0%817.7%1053.4K
$260.00Aug 7Sep 18220.8%25.6%763.1%2059.4K
$261.00Aug 7Sep 18215.5%25.4%749.0%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 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
$312.00$317.00Aug 18$0.15$4.85$0.1532.33$312.15
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$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
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90
$297.00$296.00Aug 11$0.11$0.89$0.118.09$296.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 544 found (best R:R 62.64, avg 2.11)

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$26.54$26.54$0.4657.70$271.54
$257.00$262.00Sep 11$4.89$4.89$0.1144.45$261.89
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
$265.00$272.00Sep 11$6.73$6.73$0.2724.93$271.73
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$9.38$9.38$0.6215.13$320.62
$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$2.69$2.69$0.318.68$307.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Aug 7Aug 10$0.05105.4%24.8%
$283.00Aug 7Aug 10$0.05100.2%23.6%
$286.00Aug 7Aug 10$0.0684.5%19.9%
$290.00Aug 7Aug 10$0.0663.5%16.9%
$287.00Aug 7Aug 10$0.0779.3%21.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0542.3%12.6%
$310.00Aug 11Aug 12$0.0513.0%13.6%
$315.00Aug 7Aug 21$0.0775.8%15.0%
$282.50Aug 14Aug 18$0.0722.4%20.0%
$305.00Aug 7Aug 10$0.0825.3%9.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 435 found (cheapest 0.29% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.42$0.46$0.88$300.12$301.880.29%
$300.00Aug 7$1.11$0.14$1.25$298.75$301.250.42%
$302.00Aug 7$0.11$1.14$1.25$300.75$303.250.42%
$302.50Aug 7$0.06$1.59$1.65$300.85$304.150.55%
$299.00Aug 7$2.02$0.05$2.07$296.93$301.070.69%
$303.00Aug 7$0.03$2.05$2.08$300.92$305.080.69%
$301.00Aug 10$1.07$1.09$2.16$298.84$303.160.72%
$302.00Aug 10$0.63$1.65$2.28$299.72$304.280.76%
$300.00Aug 10$1.68$0.69$2.37$297.63$302.370.79%
$302.50Aug 10$0.47$1.98$2.45$300.05$304.950.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.06$0.05$0.11$298.89$302.61
$302.00$299.00Aug 7$0.11$0.05$0.16$298.84$302.16
$302.50$300.00Aug 7$0.06$0.14$0.20$299.80$302.70
$302.00$300.00Aug 7$0.11$0.14$0.25$299.75$302.25
$304.00$296.00Aug 10$0.18$0.11$0.29$295.71$304.29
$304.00$297.00Aug 10$0.18$0.17$0.35$296.65$304.35
$303.00$296.00Aug 10$0.34$0.11$0.45$295.55$303.45
$304.00$298.00Aug 10$0.18$0.27$0.45$297.55$304.45
$305.00$296.00Aug 11$0.22$0.24$0.46$295.54$305.46
$301.00$299.00Aug 7$0.42$0.05$0.47$298.53$301.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
295/296298/299Aug 19$0.90$0.109.00$295.10$298.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
295/296298/299Aug 20$0.90$0.109.00$295.10$298.90
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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.08$4.9261.50
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 17$0.05$0.9519.00
$304.00$305.00$306.00Aug 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. 466 found (best net $-3.62, 451 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.62$23.38
$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. 204 found (best yield 2.48%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.450.490.0%2.48%2.49%91623
$302.00Sep 18$6.910.480.3%2.30%2.64%571.3K
$301.00Sep 11$6.780.510.0%2.25%2.26%942
$303.00Sep 18$6.400.460.7%2.13%2.80%371.4K
$302.00Sep 11$6.260.480.3%2.08%2.42%114
$301.00Sep 4$5.990.510.0%1.99%2.00%2897
$302.50Sep 11$6.000.470.5%1.99%2.50%--38
$304.00Sep 18$5.910.441.0%1.96%2.97%21.0K
$303.00Sep 11$5.730.460.7%1.90%2.58%--51
$302.00Sep 4$5.460.480.3%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 265,111
Total Puts 397,172
Put/Call Ratio 1.50
Net Difference -132,061

Prior's Put/Call Breakdown

Total Calls 336,824
Total Puts 374,077
Put/Call Ratio 1.11
Net Difference -37,253

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