Tour v494
IWM
iShares Russell 2000 ETF
$301.08 +0.95%
(8/7 12:10) ◀
|
Friday, August 7, 2026 (12:15pm)
January 2026
|
▶ (8/7 12:20)
◀ 8/7 12:15 ▶

Option Volume

Detail
ℹ
Current (08/07 12:15pm) 686,010
Calls: 276,548 (40%)
Puts: 409,462 (60%)
Prior (08/06) 770,690
Calls: 352,187 (46%)
Puts: 418,503 (54%)
Current vs Prior -10.99%
Calls: -21.48% (Calls)
Puts: -2.16% (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 -62.67%
Calls: -57.43%
Puts: -65.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:15pm) $56.63M
Calls: $26.15M (46%)
Puts: $30.48M (54%)
Prior (08/06) $60.23M
Calls: $17.94M (30%)
Puts: $42.29M (70%)
Current vs Prior -5.98%
Calls: +45.74%
Puts: -27.92%
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 -71.19%
Calls: -62.03%
Puts: -76.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:15pm) 1.48
Prior (08/06) 1.19
Current vs Prior +24.60%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -20.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:15pm) 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 0.50% | 0.90%0.50% | 0.90%0.50% | 1.78%1.98% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -49.81% | -31.17%-49.82% | -31.16%-49.82% | -14.49%-12.68% | -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 -49.75% | -32.87%-19.90% | -33.13%-58.75% | -25.84%-37.96% | -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 -49.81% | -31.17%-49.82% | -31.16%-49.82% | -14.49%-12.68% | -3.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.54% | 1.83%
Calls: 4.35% | 1.77%
Puts: 4.72% | 1.90%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -84.66% | -55.04%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -70.97% | -57.53%
Liquidity Good
+
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
12:15BEARISHBEARISHBEARISH
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
$245.00Aug 756.0056.24$56.120.4%--1.0063
$269.00Aug 732.0032.14$32.070.4%621.004
$267.00Aug 734.0034.15$34.080.4%721.0027
$270.00Aug 731.0031.14$31.070.5%581.0011
$268.00Aug 733.0033.15$33.080.5%591.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7549.09$48.920.7%--1.0010
$320.00Aug 718.8619.00$18.930.7%61.00--
$300.00Sep 186.526.57$6.550.8%1680.4817.2K
$295.00Sep 184.684.72$4.700.9%2030.3725.9K
$290.00Sep 183.343.37$3.360.9%1.6K0.2843.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 330 found (avg $0.40, 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
$337.00Sep 40.050.06$0.0616.7%40.01--
$310.00Aug 120.060.07$0.0714.3%270.03385
$307.00Aug 110.070.08$0.0812.5%300.05288
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. 442 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0056.24$56.120.4%--1.0063
$250.00Aug 751.0051.24$51.120.5%31.0083
$255.00Aug 746.0046.24$46.120.5%61.0012
$260.00Aug 741.0041.24$41.120.6%491.0075
$261.00Aug 740.0040.24$40.120.6%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7549.09$48.920.7%--1.0010
$315.00Aug 713.8614.00$13.931.0%101.00--
$320.00Aug 718.8619.00$18.930.7%61.00--
$323.00Aug 1021.7622.05$21.911.3%21.00--
$314.00Aug 712.8613.00$12.931.1%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 977 active (total vol 685.8K, top 78.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.450.47$0.464.3%78.0K0.537.7K
$302.00Aug 70.120.13$0.137.7%65.8K0.2018.3K
$302.50Aug 70.050.06$0.0616.7%19.1K0.102.6K
$300.00Aug 71.171.21$1.193.4%15.4K0.8314.2K
$303.00Aug 70.020.03$0.0333.3%8.8K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.110.12$0.128.3%75.0K0.186.8K
$299.00Aug 70.040.05$0.0520.0%38.8K0.075.4K
$288.00Aug 210.560.58$0.573.5%35.2K0.1142.5K
$291.00Aug 210.840.87$0.863.5%32.0K0.162.9K
$301.00Aug 70.390.40$0.402.5%26.2K0.471.2K

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 362.1%, max 947.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18312.2%29.8%947.6%--7.0K
$250.00Aug 7Sep 18283.7%28.4%899.2%410.5K
$335.00Aug 7Sep 18168.7%17.2%883.4%11.6K
$255.00Aug 7Sep 18255.7%27.0%847.5%612.5K
$260.00Aug 7Sep 18228.0%25.7%788.9%4917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18312.2%29.8%947.6%1433.6K
$250.00Aug 7Sep 18283.7%28.4%899.2%46259.9K
$255.00Aug 7Sep 18255.7%27.0%847.5%1053.4K
$260.00Aug 7Sep 18228.0%25.7%788.9%4759.4K
$261.00Aug 7Sep 18222.5%25.3%777.9%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 51.94, avg 3.43)

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$0.10$1.90$0.1019.00$325.10
$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
$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
$285.00$284.00Sep 4$0.10$0.90$0.109.00$284.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 62.64, avg 2.14)

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$4.85$4.85$0.1532.33$276.85
$265.00$272.00Sep 11$6.72$6.72$0.2824.00$271.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.83$3.83$0.1722.53$305.17
$330.00$320.00Sep 18$9.21$9.21$0.7911.66$320.79
$309.00$307.00Aug 13$1.83$1.83$0.1710.76$307.17
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19
$310.00$308.00Aug 17$1.79$1.79$0.218.52$308.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 7Aug 10$0.0587.6%20.0%
$292.00Aug 7Aug 10$0.0662.8%15.3%
$288.00Aug 7Aug 10$0.0776.8%19.9%
$287.00Aug 7Aug 10$0.0882.2%21.2%
$289.00Aug 7Aug 10$0.0871.4%18.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0544.1%12.8%
$315.00Aug 7Aug 21$0.0677.7%14.9%
$305.00Aug 7Aug 10$0.0725.6%9.9%
$310.00Aug 11Aug 12$0.0713.0%13.5%
$282.50Aug 14Aug 18$0.0722.5%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 436 found (cheapest 0.29% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.46$0.40$0.86$300.14$301.860.29%
$302.00Aug 7$0.13$1.06$1.19$300.81$303.190.40%
$300.00Aug 7$1.19$0.12$1.31$298.69$301.310.44%
$302.50Aug 7$0.06$1.48$1.54$300.96$304.040.51%
$303.00Aug 7$0.03$1.94$1.97$301.03$304.970.65%
$299.00Aug 7$2.13$0.05$2.18$296.82$301.180.72%
$301.00Aug 10$1.13$1.04$2.17$298.83$303.170.72%
$302.00Aug 10$0.66$1.58$2.24$299.76$304.240.74%
$302.50Aug 10$0.49$1.90$2.39$300.11$304.890.79%
$300.00Aug 10$1.75$0.66$2.41$297.59$302.410.80%

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$0.03$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$0.12$0.15$299.85$303.15
$302.00$299.00Aug 7$0.13$0.05$0.18$298.82$302.18
$302.50$300.00Aug 7$0.06$0.12$0.18$299.82$302.68
$302.00$300.00Aug 7$0.13$0.12$0.25$299.75$302.25
$305.00$297.00Aug 10$0.10$0.16$0.26$296.74$305.26
$304.00$297.00Aug 10$0.19$0.16$0.35$296.65$304.35
$305.00$298.00Aug 10$0.10$0.26$0.36$297.64$305.36
$303.00$301.00Aug 7$0.03$0.40$0.43$300.57$303.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
293/294296/297Aug 20$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.10$4.9049.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$305.00$306.00$307.00Aug 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. 469 found (best net $-3.72, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.72$23.28
$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-$0.93$5.07
$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 2.32%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.990.480.3%2.32%2.63%731.3K
$303.00Sep 18$6.470.460.6%2.15%2.79%371.4K
$302.00Sep 11$6.310.480.3%2.10%2.40%114
$302.50Sep 11$6.060.470.5%2.01%2.48%--38
$304.00Sep 18$5.970.441.0%1.98%2.95%21.0K
$303.00Sep 11$5.790.460.6%1.92%2.56%--51
$302.00Sep 4$5.520.480.3%1.83%2.14%52226
$305.00Sep 18$5.500.421.3%1.83%3.13%12215.9K
$304.00Sep 11$5.300.441.0%1.76%2.73%--95
$302.50Sep 4$5.260.470.5%1.75%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 276,548
Total Puts 409,462
Put/Call Ratio 1.48
Net Difference -132,914

Prior's Put/Call Breakdown

Total Calls 352,187
Total Puts 418,503
Put/Call Ratio 1.19
Net Difference -66,316

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