Tour v494
IWM
iShares Russell 2000 ETF
$301.15 +0.97%
(8/7 12:15) ◀
|
Friday, August 7, 2026 (12:20pm)
January 2026
|
▶ (8/7 12:25)
◀ 8/7 12:20 ▶

Option Volume

Detail
ℹ
Current (08/07 12:20pm) 695,253
Calls: 281,109 (40%)
Puts: 414,144 (60%)
Prior (08/06) 785,896
Calls: 357,189 (45%)
Puts: 428,707 (55%)
Current vs Prior -11.53%
Calls: -21.30% (Calls)
Puts: -3.40% (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 -62.16%
Calls: -56.73%
Puts: -65.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:20pm) $58.13M
Calls: $27.57M (47%)
Puts: $30.57M (53%)
Prior (08/06) $58.85M
Calls: $18.89M (32%)
Puts: $39.96M (68%)
Current vs Prior -1.21%
Calls: +45.94%
Puts: -23.51%
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 -70.42%
Calls: -59.97%
Puts: -76.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:20pm) 1.47
Prior (08/06) 1.20
Current vs Prior +22.75%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:20pm) 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% | 0.89%0.50% | 0.89%0.50% | 1.78%1.97% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -49.82% | -31.94%-49.83% | -31.94%-49.83% | -14.52%-12.85% | -3.72%
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 -49.76% | -33.63%-19.91% | -33.89%-58.76% | -25.86%-38.08% | -12.69%
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 -49.82% | -31.94%-49.83% | -31.94%-49.83% | -14.52%-12.85% | -3.72%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 1.52%
Calls: 1.92% | 1.72%
Puts: 3.00% | 1.32%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -91.69% | -62.65%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -84.27% | -64.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.47 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 BEARISH
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
12:20BEARISHBEARISHBEARISH
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 931 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0456.29$56.170.4%--1.0063
$250.00Aug 751.0651.29$51.180.4%31.0083
$255.00Aug 746.0646.29$46.180.5%61.0012
$245.00Aug 2156.2956.60$56.450.5%--1.00570
$260.00Aug 1041.0741.30$41.190.6%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 122.252.26$2.260.4%220.5899
$350.00Aug 1448.7149.03$48.870.7%--1.0010
$300.00Aug 121.351.36$1.360.7%3010.41251
$302.50Aug 122.532.55$2.540.8%420.6220
$300.00Sep 186.496.55$6.520.9%3070.4817.2K

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
$308.00Aug 110.050.06$0.0616.7%460.0446
$337.00Sep 40.050.06$0.0616.7%40.01--
$302.50Aug 70.060.07$0.0714.3%19.2K0.122.6K
$310.00Aug 120.060.07$0.0714.3%270.04385
$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 756.0456.29$56.170.4%--1.0063
$250.00Aug 751.0651.29$51.180.4%31.0083
$255.00Aug 746.0646.29$46.180.5%61.0012
$260.00Aug 741.0441.29$41.170.6%491.0075
$261.00Aug 740.0440.29$40.170.6%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7149.03$48.870.7%--1.0010
$315.00Aug 713.7113.97$13.841.9%101.00--
$320.00Aug 718.7118.94$18.831.2%61.00--
$323.00Aug 1021.7221.95$21.841.1%21.00--
$314.00Aug 712.7112.96$12.841.9%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 977 active (total vol 695.1K, top 78.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.510.52$0.521.9%78.6K0.557.7K
$302.00Aug 70.130.14$0.147.1%67.6K0.2118.3K
$302.50Aug 70.060.07$0.0714.3%19.2K0.122.6K
$300.00Aug 71.241.28$1.263.2%15.5K0.8314.2K
$303.00Aug 70.020.03$0.0333.3%8.8K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.110.12$0.128.3%76.4K0.186.8K
$299.00Aug 70.040.05$0.0520.0%38.9K0.075.4K
$288.00Aug 210.550.58$0.565.4%35.2K0.1142.5K
$291.00Aug 210.840.87$0.863.5%32.0K0.162.9K
$301.00Aug 70.370.38$0.382.6%27.5K0.461.2K

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 366.5%, max 959.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18315.7%29.8%959.1%--7.0K
$250.00Aug 7Sep 18287.0%28.5%907.3%410.5K
$335.00Aug 7Sep 18170.3%17.2%893.0%11.6K
$255.00Aug 7Sep 18258.6%27.0%858.0%612.5K
$260.00Aug 7Sep 18230.6%25.6%800.7%4917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18315.7%29.8%959.1%1433.6K
$250.00Aug 7Sep 18287.0%28.5%907.3%46259.9K
$255.00Aug 7Sep 18258.6%27.0%858.0%1453.4K
$260.00Aug 7Sep 18230.6%25.6%800.7%5159.4K
$261.00Aug 7Sep 18225.1%25.4%787.7%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 51.94, avg 3.37)

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$0.33$4.67$0.3314.15$325.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.11$4.89$0.1144.45$259.89
$285.00$280.00Aug 20$0.16$4.84$0.1630.25$284.84
$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
$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. 544 found (best R:R 62.64, avg 2.32)

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$4.90$4.90$0.1049.00$261.90
$245.00$250.00Sep 18$4.88$4.88$0.1240.67$249.88
$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$3.79$3.79$0.2118.05$305.21
$330.00$320.00Sep 18$9.34$9.34$0.6614.15$320.66
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$309.00$307.00Aug 13$1.83$1.83$0.1710.76$307.17
$310.00$308.00Aug 17$1.81$1.81$0.199.53$308.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 7Aug 10$0.0561.3%15.7%
$292.00Aug 7Aug 10$0.0555.8%15.4%
$293.00Aug 7Aug 10$0.0557.5%14.6%
$294.00Aug 7Aug 10$0.0651.2%13.6%
$295.00Aug 7Aug 10$0.0844.9%12.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0544.9%12.9%
$310.00Aug 11Aug 12$0.0512.9%13.5%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$296.00Aug 7Aug 10$0.0838.4%12.0%
$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. 436 found (cheapest 0.30% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.52$0.38$0.90$300.10$301.900.30%
$302.00Aug 7$0.14$1.00$1.14$300.86$303.140.38%
$300.00Aug 7$1.26$0.12$1.38$298.62$301.380.46%
$302.50Aug 7$0.07$1.44$1.51$300.99$304.010.50%
$303.00Aug 7$0.03$1.89$1.92$301.08$304.920.64%
$301.00Aug 10$1.16$1.00$2.16$298.84$303.160.72%
$302.00Aug 10$0.69$1.52$2.21$299.79$304.210.73%
$299.00Aug 7$2.20$0.05$2.25$296.75$301.250.75%
$302.50Aug 10$0.51$1.86$2.37$300.13$304.870.79%
$300.00Aug 10$1.80$0.63$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 1.65%)

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$0.07$0.05$0.12$298.88$302.62
$303.00$300.00Aug 7$0.03$0.12$0.15$299.85$303.15
$302.00$299.00Aug 7$0.14$0.05$0.19$298.81$302.19
$302.50$300.00Aug 7$0.07$0.12$0.19$299.81$302.69
$302.00$300.00Aug 7$0.14$0.12$0.26$299.74$302.26
$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$0.25$0.35$297.65$305.35
$303.00$301.00Aug 7$0.03$0.38$0.41$300.59$303.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
295/296298/299Aug 19$0.90$0.109.00$295.10$298.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
294/295297/298Aug 20$0.89$0.118.09$294.11$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. 130 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$0.16$4.8430.25
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.10$4.9049.00
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$305.00$306.00$307.00Aug 18$0.05$0.9519.00
$294.00$295.00$296.00Aug 19$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 $-3.75, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.75$23.25
$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-$0.84$5.16
$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%2.61%731.3K
$303.00Sep 18$6.480.460.6%2.15%2.77%371.4K
$302.00Sep 11$6.330.480.3%2.10%2.38%114
$302.50Sep 11$6.070.480.5%2.02%2.46%--38
$304.00Sep 18$5.980.440.9%1.99%2.93%381.0K
$303.00Sep 11$5.810.460.6%1.93%2.54%--51
$302.00Sep 4$5.540.480.3%1.84%2.12%52226
$305.00Sep 18$5.510.421.3%1.83%3.11%13615.9K
$304.00Sep 11$5.310.440.9%1.76%2.71%--95
$302.50Sep 4$5.280.470.5%1.75%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 281,109
Total Puts 414,144
Put/Call Ratio 1.47
Net Difference -133,035

Prior's Put/Call Breakdown

Total Calls 357,189
Total Puts 428,707
Put/Call Ratio 1.20
Net Difference -71,518

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