Tour v494
IWM
iShares Russell 2000 ETF
$300.85 +0.87%
(8/7 12:25) ◀
|
Friday, August 7, 2026 (12:30pm)
January 2026
|
▶ (8/7 12:35)
◀ 8/7 12:30 ▶

Option Volume

Detail
ℹ
Current (08/07 12:30pm) 732,299
Calls: 297,036 (41%)
Puts: 435,263 (59%)
Prior (08/06) 811,818
Calls: 367,558 (45%)
Puts: 444,260 (55%)
Current vs Prior -9.80%
Calls: -19.19% (Calls)
Puts: -2.03% (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 -60.15%
Calls: -54.28%
Puts: -63.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:30pm) $61.27M
Calls: $26.21M (43%)
Puts: $35.06M (57%)
Prior (08/06) $65.04M
Calls: $19.64M (30%)
Puts: $45.40M (70%)
Current vs Prior -5.80%
Calls: +33.44%
Puts: -22.78%
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 -68.83%
Calls: -61.94%
Puts: -72.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:30pm) 1.47
Prior (08/06) 1.21
Current vs Prior +21.24%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:30pm) 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 0.54% | 0.91%0.54% | 0.91%0.54% | 1.80%2.00% | 5.02%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -46.80% | -30.10%-46.79% | -30.09%-46.79% | -13.47%-11.59% | -3.24%
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 -46.74% | -31.83%-15.07% | -32.09%-56.27% | -24.95%-37.18% | -12.26%
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 -46.80% | -30.10%-46.79% | -30.09%-46.79% | -13.47%-11.59% | -3.24%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 2.87%
Calls: 2.86% | 3.13%
Puts: 1.79% | 2.61%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -92.13% | -29.48%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -85.10% | -33.39%
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
12:30BEARISHBEARISHBEARISH
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 910 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.7350.90$50.820.3%31.0083
$245.00Aug 755.7355.93$55.830.4%--1.0063
$255.00Aug 745.7345.90$45.820.4%61.0012
$260.00Aug 740.7440.93$40.840.5%531.0075
$261.00Aug 739.7439.93$39.840.5%931.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0749.35$49.210.6%--1.0010
$300.00Sep 186.646.69$6.670.7%3380.4917.2K
$320.00Aug 719.0819.24$19.160.8%71.00--
$290.00Sep 183.423.45$3.440.9%1.7K0.2843.1K
$304.00Sep 188.528.60$8.560.9%180.5781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 313 found (avg $0.42, 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
$330.00Aug 280.050.06$0.0616.7%20.01234
$321.00Aug 210.060.07$0.0714.3%50.02484
$305.00Aug 100.070.08$0.0812.5%6.8K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%1940.04515
$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
$264.00Aug 210.050.06$0.0616.7%30.01648

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 445 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7355.93$55.830.4%--1.0063
$250.00Aug 750.7350.90$50.820.3%31.0083
$255.00Aug 745.7345.90$45.820.4%61.0012
$260.00Aug 740.7440.93$40.840.5%531.0075
$261.00Aug 739.7439.93$39.840.5%931.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0749.35$49.210.6%--1.0010
$314.00Aug 713.0913.24$13.171.1%161.00--
$315.00Aug 714.0914.24$14.171.1%161.00--
$320.00Aug 719.0819.24$19.160.8%71.00--
$323.00Aug 1022.0722.35$22.211.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 994 active (total vol 732.1K, top 83.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.380.40$0.395.1%82.0K0.417.7K
$302.00Aug 70.090.10$0.1010.0%73.5K0.1418.3K
$302.50Aug 70.030.04$0.0425.0%19.6K0.072.6K
$300.00Aug 71.031.06$1.052.9%15.9K0.7214.2K
$303.00Aug 70.010.02$0.0250.0%9.1K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.200.21$0.214.8%83.4K0.286.8K
$299.00Aug 70.070.08$0.0812.5%40.0K0.125.4K
$288.00Aug 210.590.62$0.614.9%35.3K0.1142.5K
$291.00Aug 210.890.93$0.914.4%33.0K0.172.9K
$301.00Aug 70.550.56$0.561.8%32.2K0.581.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 359.6%, max 974.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18320.8%29.9%974.2%--7.0K
$250.00Aug 7Sep 18291.5%28.3%928.5%410.5K
$335.00Aug 7Sep 18175.9%17.2%924.5%11.6K
$255.00Aug 7Sep 18262.5%27.0%873.3%612.5K
$260.00Aug 7Sep 18233.9%25.6%811.8%5317.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18320.8%29.9%974.2%1433.6K
$250.00Aug 7Sep 18291.5%28.3%928.5%46259.9K
$255.00Aug 7Sep 18262.5%27.0%873.3%1853.4K
$260.00Aug 7Sep 18233.9%25.6%811.8%5359.4K
$261.00Aug 7Sep 18228.2%25.4%798.8%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 40.67, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$333.00Sep 11$0.10$3.90$0.1039.00$329.10
$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$0.30$4.70$0.3015.67$325.30
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
$291.00$290.00Aug 19$0.10$0.90$0.109.00$290.90
$290.00$289.00Aug 21$0.10$0.90$0.109.00$289.90
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 549 found (best R:R 149.00, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.90$14.90$0.10149.00$259.90
$278.00$286.00Aug 13$7.89$7.89$0.1171.73$285.89
$250.00$257.00Sep 11$6.89$6.89$0.1162.64$256.89
$245.00$272.00Sep 4$26.52$26.52$0.4855.25$271.52
$257.00$262.00Sep 11$4.88$4.88$0.1240.67$261.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.84$3.84$0.1624.00$305.16
$330.00$320.00Sep 18$9.41$9.41$0.5915.95$320.59
$309.00$307.00Aug 13$1.84$1.84$0.1611.50$307.16
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$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. 71 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0556.4%14.1%
$294.00Aug 7Aug 10$0.0550.0%13.5%
$278.00Aug 7Aug 13$0.07133.1%25.6%
$295.00Aug 7Aug 10$0.0743.4%12.6%
$305.00Aug 7Aug 10$0.0728.5%10.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0643.4%12.6%
$306.00Aug 7Aug 10$0.0634.2%10.6%
$310.00Aug 11Aug 12$0.0613.4%13.8%
$282.50Aug 14Aug 18$0.0722.4%19.9%
$257.00Sep 4Sep 11$0.0928.1%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.32% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.39$0.56$0.95$300.05$301.950.32%
$300.00Aug 7$1.05$0.21$1.26$298.74$301.260.42%
$302.00Aug 7$0.10$1.25$1.35$300.65$303.350.45%
$302.50Aug 7$0.04$1.69$1.73$300.77$304.230.58%
$299.00Aug 7$1.94$0.08$2.02$296.98$301.020.67%
$301.00Aug 10$1.02$1.15$2.17$298.83$303.170.72%
$303.00Aug 7$0.02$2.17$2.19$300.81$305.190.73%
$300.00Aug 10$1.60$0.73$2.33$297.67$302.330.77%
$302.00Aug 10$0.59$1.74$2.33$299.67$304.330.77%
$302.50Aug 10$0.43$2.07$2.50$300.00$305.000.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.04$0.08$0.12$298.88$302.62
$302.00$299.00Aug 7$0.10$0.08$0.18$298.82$302.18
$302.50$300.00Aug 7$0.04$0.21$0.25$299.75$302.75
$304.00$296.00Aug 10$0.16$0.12$0.28$295.72$304.28
$302.00$300.00Aug 7$0.10$0.21$0.31$299.69$302.31
$304.00$297.00Aug 10$0.16$0.18$0.34$296.66$304.34
$303.00$296.00Aug 10$0.31$0.12$0.43$295.57$303.43
$304.00$298.00Aug 10$0.16$0.29$0.45$297.55$304.45
$305.00$296.00Aug 11$0.20$0.26$0.46$295.54$305.46
$301.00$299.00Aug 7$0.39$0.08$0.47$298.53$301.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
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
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
294/295297/298Aug 19$0.89$0.118.09$294.11$297.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89

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$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.09$4.9154.56
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$293.00$294.00$295.00Aug 14$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. 464 found (best net $-3.47, 450 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.47$23.53
$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. 201 found (best yield 2.45%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.360.490.1%2.45%2.50%107623
$302.00Sep 18$6.840.470.4%2.27%2.66%731.3K
$301.00Sep 11$6.680.500.1%2.22%2.27%942
$303.00Sep 18$6.320.450.7%2.10%2.82%481.4K
$302.00Sep 11$6.180.480.4%2.05%2.44%114
$302.50Sep 11$5.920.470.6%1.97%2.52%--38
$301.00Sep 4$5.910.500.1%1.96%2.01%2997
$304.00Sep 18$5.840.431.1%1.94%2.99%381.0K
$303.00Sep 11$5.660.460.7%1.88%2.60%151
$302.00Sep 4$5.390.470.4%1.79%2.17%52226

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 297,036
Total Puts 435,263
Put/Call Ratio 1.47
Net Difference -138,227

Prior's Put/Call Breakdown

Total Calls 367,558
Total Puts 444,260
Put/Call Ratio 1.21
Net Difference -76,702

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