Tour v494
IWM
iShares Russell 2000 ETF
$301.02 +0.93%
(8/7 12:20) ◀
|
Friday, August 7, 2026 (12:25pm)
January 2026
|
▶ (8/7 12:30)
◀ 8/7 12:25 ▶

Option Volume

Detail
ℹ
Current (08/07 12:25pm) 708,966
Calls: 288,358 (41%)
Puts: 420,608 (59%)
Prior (08/06) 801,063
Calls: 363,370 (45%)
Puts: 437,693 (55%)
Current vs Prior -11.50%
Calls: -20.64% (Calls)
Puts: -3.90% (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 -61.42%
Calls: -55.61%
Puts: -64.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:25pm) $59.15M
Calls: $27.05M (46%)
Puts: $32.11M (54%)
Prior (08/06) $65.07M
Calls: $19.17M (29%)
Puts: $45.90M (71%)
Current vs Prior -9.09%
Calls: +41.10%
Puts: -30.05%
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 -69.90%
Calls: -60.72%
Puts: -74.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:25pm) 1.46
Prior (08/06) 1.20
Current vs Prior +21.09%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -22.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:25pm) 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% | 0.90%0.51% | 0.90%0.51% | 1.78%1.98% | 5.00%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -49.14% | -31.41%-49.14% | -31.40%-49.14% | -14.48%-12.52% | -3.61%
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 -49.08% | -33.10%-18.82% | -33.36%-58.20% | -25.83%-37.84% | -12.60%
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 -49.14% | -31.41%-49.14% | -31.40%-49.14% | -14.48%-12.52% | -3.61%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.03% | 1.54%
Calls: 2.22% | 1.82%
Puts: 1.83% | 1.25%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -93.14% | -62.16%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -87.02% | -64.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.46 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
12:25BEARISHBEARISHBEARISH
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 903 of results (avg 3.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9056.10$56.000.4%--1.0063
$250.00Aug 750.9151.10$51.010.4%31.0083
$255.00Aug 745.9046.10$46.000.4%61.0012
$269.00Aug 731.9432.08$32.010.4%621.004
$260.00Aug 740.9141.09$41.000.4%491.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8249.17$49.000.7%--1.0010
$300.00Sep 186.556.60$6.570.8%3360.4817.2K
$320.00Aug 718.9119.07$18.990.8%61.00--
$302.00Aug 122.322.34$2.330.9%280.5999
$315.00Aug 713.9314.06$14.000.9%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 314 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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--
$313.00Aug 140.070.08$0.0812.5%460.038.5K
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
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
$264.00Aug 210.050.06$0.0616.7%10.01648

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 755.9056.10$56.000.4%--1.0063
$250.00Aug 750.9151.10$51.010.4%31.0083
$255.00Aug 745.9046.10$46.000.4%61.0012
$260.00Aug 740.9141.09$41.000.4%491.0075
$261.00Aug 739.9140.09$40.000.5%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8249.17$49.000.7%--1.0010
$315.00Aug 713.9314.06$14.000.9%131.00--
$320.00Aug 718.9119.07$18.990.8%61.00--
$323.00Aug 1021.8222.17$22.001.6%21.00--
$314.00Aug 712.9113.06$12.991.2%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 986 active (total vol 708.8K, top 79.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.440.45$0.452.2%79.9K0.507.7K
$302.00Aug 70.100.11$0.119.1%70.6K0.1818.3K
$302.50Aug 70.040.05$0.0520.0%19.3K0.092.6K
$300.00Aug 71.141.18$1.163.4%15.7K0.8014.2K
$303.00Aug 70.020.03$0.0333.3%9.0K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.130.14$0.147.1%77.7K0.206.8K
$299.00Aug 70.040.05$0.0520.0%39.0K0.075.4K
$288.00Aug 210.570.59$0.583.4%35.3K0.1142.5K
$291.00Aug 210.840.88$0.864.7%32.0K0.162.9K
$301.00Aug 70.430.44$0.442.3%29.2K0.501.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 139 strikes (avg 361.3%, max 969.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18318.5%29.8%969.8%--7.0K
$250.00Aug 7Sep 18289.5%28.5%917.2%410.5K
$335.00Aug 7Sep 18172.7%17.2%905.4%11.6K
$255.00Aug 7Sep 18260.8%27.0%867.3%612.5K
$260.00Aug 7Sep 18232.6%25.7%803.8%4917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18318.5%29.8%969.6%1433.6K
$250.00Aug 7Sep 18289.5%28.5%917.2%46259.9K
$255.00Aug 7Sep 18260.8%27.0%867.3%1453.4K
$260.00Aug 7Sep 18232.6%25.7%803.8%5159.4K
$261.00Aug 7Sep 18226.9%25.4%792.6%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 37.46, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$333.00Sep 11$0.11$3.89$0.1135.36$329.11
$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$0.13$4.87$0.1337.46$259.87
$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
$287.00$286.00Aug 28$0.10$0.90$0.109.00$286.90
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 546 found (best R:R 62.64, avg 2.18)

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$4.88$4.88$0.1240.67$261.88
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
$265.00$272.00Sep 11$6.74$6.74$0.2625.92$271.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.82$3.82$0.1821.22$305.18
$330.00$320.00Sep 18$9.33$9.33$0.6713.93$320.67
$309.00$307.00Aug 13$1.86$1.86$0.1413.29$307.14
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$310.00$307.00Aug 14$2.73$2.73$0.2710.11$307.27

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
$292.00Aug 7Aug 10$0.0555.8%15.2%
$286.00Aug 7Aug 10$0.0689.1%19.9%
$287.00Aug 7Aug 10$0.0783.5%21.2%
$288.00Aug 7Aug 10$0.0778.0%19.8%
$333.00Sep 4Sep 11$0.0717.1%16.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0544.6%12.6%
$282.50Aug 14Aug 18$0.0622.5%19.9%
$257.00Sep 4Sep 11$0.0828.1%26.8%
$296.00Aug 7Aug 10$0.0938.1%12.1%
$304.00Aug 7Aug 10$0.1020.7%9.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.30% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.45$0.44$0.89$300.11$301.890.30%
$302.00Aug 7$0.11$1.09$1.20$300.80$303.200.40%
$300.00Aug 7$1.16$0.14$1.30$298.70$301.300.43%
$302.50Aug 7$0.05$1.54$1.59$300.91$304.090.53%
$303.00Aug 7$0.03$2.01$2.04$300.96$305.040.68%
$299.00Aug 7$2.08$0.05$2.13$296.87$301.130.71%
$301.00Aug 10$1.10$1.07$2.17$298.83$303.170.72%
$302.00Aug 10$0.65$1.60$2.25$299.75$304.250.75%
$302.50Aug 10$0.48$1.91$2.39$300.11$304.890.79%
$300.00Aug 10$1.72$0.68$2.40$297.60$302.400.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.05$0.05$0.10$298.90$302.60
$302.00$299.00Aug 7$0.11$0.05$0.16$298.84$302.16
$302.50$300.00Aug 7$0.05$0.14$0.19$299.81$302.69
$302.00$300.00Aug 7$0.11$0.14$0.25$299.75$302.25
$304.00$296.00Aug 10$0.17$0.11$0.28$295.72$304.28
$304.00$297.00Aug 10$0.17$0.16$0.33$296.67$304.33
$304.00$298.00Aug 10$0.17$0.26$0.43$297.57$304.43
$303.00$296.00Aug 10$0.34$0.11$0.45$295.55$303.45
$305.00$296.00Aug 11$0.22$0.22$0.44$295.56$305.44
$302.50$301.00Aug 7$0.05$0.44$0.49$300.51$302.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
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
295/296298/299Aug 20$0.90$0.109.00$295.10$298.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
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
294/295296/297Aug 18$0.89$0.118.09$294.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 99.00, 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
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$275.00$280.00$285.00Aug 20$0.09$4.9154.56
$306.00$308.00$310.00Aug 12$0.07$1.9327.57
$305.00$306.00$307.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$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. 468 found (best net $-3.64, 453 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.64$23.36
$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-$0.99$5.01
$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 2.32%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.970.480.3%2.32%2.64%731.3K
$303.00Sep 18$6.440.460.7%2.14%2.80%371.4K
$302.00Sep 11$6.240.490.3%2.07%2.40%114
$302.50Sep 11$5.950.470.5%1.98%2.47%--38
$304.00Sep 18$5.950.441.0%1.98%2.97%381.0K
$303.00Sep 11$5.720.460.7%1.90%2.56%151
$305.00Sep 18$5.480.421.3%1.82%3.14%13615.9K
$302.00Sep 4$5.440.480.3%1.81%2.13%52226
$304.00Sep 11$5.250.441.0%1.74%2.73%--95
$302.50Sep 4$5.180.470.5%1.72%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 288,358
Total Puts 420,608
Put/Call Ratio 1.46
Net Difference -132,250

Prior's Put/Call Breakdown

Total Calls 363,370
Total Puts 437,693
Put/Call Ratio 1.20
Net Difference -74,323

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