Tour v494
IWM
iShares Russell 2000 ETF
$301.08 +0.95%
(8/7 12:05) ◀
|
Friday, August 7, 2026 (12:10pm)
January 2026
|
▶ (8/7 12:15)
◀ 8/7 12:10 ▶

Option Volume

Detail
ℹ
Current (08/07 12:10pm) 681,773
Calls: 274,734 (40%)
Puts: 407,039 (60%)
Prior (08/06) 756,274
Calls: 347,959 (46%)
Puts: 408,315 (54%)
Current vs Prior -9.85%
Calls: -21.04% (Calls)
Puts: -0.31% (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 -62.90%
Calls: -57.71%
Puts: -65.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:10pm) $56.66M
Calls: $26.04M (46%)
Puts: $30.62M (54%)
Prior (08/06) $54.28M
Calls: $19.72M (36%)
Puts: $34.56M (64%)
Current vs Prior +4.38%
Calls: +32.05%
Puts: -11.41%
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 -71.17%
Calls: -62.19%
Puts: -76.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:10pm) 1.48
Prior (08/06) 1.17
Current vs Prior +26.26%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -20.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:10pm) 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% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -49.48% | -30.66%-49.48% | -30.66%-49.48% | -14.18%-12.54% | -3.82%
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 -49.42% | -32.37%-19.36% | -32.64%-58.48% | -25.56%-37.85% | -12.79%
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 -49.48% | -30.66%-49.48% | -30.66%-49.48% | -14.18%-12.54% | -3.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.01% | 3.07%
Calls: 4.26% | 1.77%
Puts: 3.77% | 4.37%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -86.45% | -24.57%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -74.36% | -28.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.48 indicates protective 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
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
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 938 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.9734.11$34.040.4%721.0027
$268.00Aug 732.9733.11$33.040.4%591.009
$269.00Aug 731.9732.11$32.040.4%621.004
$245.00Aug 755.9556.20$56.080.4%--1.0063
$270.00Aug 730.9731.11$31.040.5%581.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 211.711.72$1.720.6%3290.294.7K
$350.00Aug 1448.7849.13$48.960.7%--1.0010
$320.00Aug 718.8919.03$18.960.7%61.00--
$302.50Aug 122.602.62$2.610.8%420.6220
$295.00Sep 184.694.73$4.710.8%2030.3725.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 331 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Aug 70.050.06$0.0616.7%19.1K0.102.6K
$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
$337.00Sep 40.050.06$0.0616.7%40.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 110.050.06$0.0616.7%240.031.2K
$287.00Aug 120.050.06$0.0616.7%280.022.0K
$280.00Aug 140.050.06$0.0616.7%1220.016.3K
$262.00Aug 210.050.06$0.0616.7%--0.015.1K
$263.00Aug 210.050.06$0.0616.7%--0.01547

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 755.9556.20$56.080.4%--1.0063
$250.00Aug 750.9451.20$51.070.5%31.0083
$255.00Aug 745.9546.20$46.080.5%61.0012
$260.00Aug 740.9541.20$41.080.6%491.0075
$261.00Aug 739.9540.20$40.080.6%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7849.13$48.960.7%--1.0010
$315.00Aug 713.8814.03$13.961.1%101.00--
$320.00Aug 718.8919.03$18.960.7%61.00--
$323.00Aug 1021.8022.11$21.961.4%21.00--
$314.00Aug 712.8813.03$12.961.2%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 975 active (total vol 681.6K, top 77.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.460.48$0.474.3%77.5K0.517.7K
$302.00Aug 70.120.13$0.137.7%65.4K0.2018.3K
$302.50Aug 70.050.06$0.0616.7%19.1K0.102.6K
$300.00Aug 71.181.21$1.192.5%15.3K0.8114.2K
$303.00Aug 70.020.03$0.0333.3%8.7K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.120.13$0.137.7%74.6K0.196.8K
$299.00Aug 70.040.05$0.0520.0%38.2K0.075.4K
$288.00Aug 210.560.59$0.575.3%35.2K0.1142.5K
$291.00Aug 210.850.88$0.873.4%32.0K0.162.9K
$301.00Aug 70.420.43$0.432.3%25.5K0.491.2K

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 358.4%, max 939.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18309.4%29.8%939.3%--7.0K
$250.00Aug 7Sep 18281.2%28.4%891.3%410.5K
$335.00Aug 7Sep 18167.6%17.2%874.9%11.6K
$255.00Aug 7Sep 18253.4%27.0%840.1%612.5K
$260.00Aug 7Sep 18226.0%25.6%781.9%4917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18309.4%29.8%939.3%1433.6K
$250.00Aug 7Sep 18281.2%28.4%891.3%45859.9K
$255.00Aug 7Sep 18253.4%27.0%840.1%1053.4K
$260.00Aug 7Sep 18226.0%25.6%781.9%4759.4K
$261.00Aug 7Sep 18220.5%25.3%771.0%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 3.40)

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
$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
$325.00$330.00Sep 18$0.32$4.68$0.3214.63$325.32
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
$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. 550 found (best R:R 69.00, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.00Sep 11$6.90$6.90$0.1069.00$256.90
$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
$250.00$255.00Sep 18$4.85$4.85$0.1532.33$254.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.82$3.82$0.1821.22$305.18
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13
$309.00$307.00Aug 13$1.87$1.87$0.1314.38$307.13
$330.00$320.00Sep 18$9.21$9.21$0.7911.66$320.79
$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. 75 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 7Aug 10$0.0686.6%20.0%
$287.00Aug 7Aug 10$0.0681.3%21.2%
$288.00Aug 7Aug 10$0.0775.9%19.8%
$289.00Aug 7Aug 10$0.0770.6%18.4%
$290.00Aug 7Aug 10$0.0765.2%17.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0543.5%12.7%
$310.00Aug 11Aug 12$0.0613.0%13.6%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$296.00Aug 7Aug 10$0.0837.2%11.9%
$315.00Aug 7Aug 21$0.0977.2%15.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 436 found (cheapest 0.30% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.47$0.43$0.90$300.10$301.900.30%
$302.00Aug 7$0.13$1.06$1.19$300.81$303.190.40%
$300.00Aug 7$1.19$0.13$1.32$298.68$301.320.44%
$302.50Aug 7$0.06$1.51$1.57$300.93$304.070.52%
$303.00Aug 7$0.03$1.98$2.01$300.99$305.010.67%
$299.00Aug 7$2.09$0.05$2.14$296.86$301.140.71%
$301.00Aug 10$1.13$1.05$2.18$298.82$303.180.72%
$302.00Aug 10$0.67$1.60$2.27$299.73$304.270.75%
$302.50Aug 10$0.50$1.92$2.42$300.08$304.920.80%
$300.00Aug 10$1.76$0.67$2.43$297.57$302.430.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.63%)

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
$303.00$300.00Aug 7$0.03$0.13$0.16$299.84$303.16
$302.00$299.00Aug 7$0.13$0.05$0.18$298.82$302.18
$302.50$300.00Aug 7$0.06$0.13$0.19$299.81$302.69
$302.00$300.00Aug 7$0.13$0.13$0.26$299.74$302.26
$304.00$296.00Aug 10$0.19$0.10$0.29$295.71$304.29
$304.00$297.00Aug 10$0.19$0.16$0.35$296.65$304.35
$303.00$301.00Aug 7$0.03$0.43$0.46$300.54$303.46
$303.00$296.00Aug 10$0.36$0.10$0.46$295.54$303.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296298/299Aug 19$0.90$0.109.00$295.10$298.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
301/302303/304Aug 19$0.90$0.109.00$301.10$303.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
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
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
294/295297/298Aug 20$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 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$0.10$4.9049.00
$306.00$308.00$310.00Aug 12$0.05$1.9539.00
$304.00$305.00$306.00Aug 13$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 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 $-3.67, 454 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
$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
$314.00$308.001:2Aug 7-$0.96$5.04
$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. 189 found (best yield 2.31%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.960.480.3%2.31%2.62%731.3K
$303.00Sep 18$6.440.460.6%2.14%2.78%371.4K
$302.00Sep 11$6.300.490.3%2.09%2.40%114
$302.50Sep 11$6.030.470.5%2.00%2.47%--38
$304.00Sep 18$5.940.441.0%1.97%2.94%21.0K
$303.00Sep 11$5.770.460.6%1.92%2.55%--51
$302.00Sep 4$5.500.480.3%1.83%2.13%44226
$305.00Sep 18$5.470.421.3%1.82%3.12%12215.9K
$304.00Sep 11$5.270.441.0%1.75%2.72%--95
$302.50Sep 4$5.240.470.5%1.74%2.21%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 274,734
Total Puts 407,039
Put/Call Ratio 1.48
Net Difference -132,305

Prior's Put/Call Breakdown

Total Calls 347,959
Total Puts 408,315
Put/Call Ratio 1.17
Net Difference -60,356

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