Tour v494
IWM
iShares Russell 2000 ETF
$300.89 +0.89%
(8/7 12:30) ◀
|
Friday, August 7, 2026 (12:35pm)
January 2026
|
▶ (8/7 12:40)
◀ 8/7 12:35 ▶

Option Volume

Detail
ℹ
Current (08/07 12:35pm) 748,863
Calls: 302,896 (40%)
Puts: 445,967 (60%)
Prior (08/06) 822,739
Calls: 372,124 (45%)
Puts: 450,615 (55%)
Current vs Prior -8.98%
Calls: -18.60% (Calls)
Puts: -1.03% (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 -59.25%
Calls: -53.38%
Puts: -62.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:35pm) $62.17M
Calls: $27.13M (44%)
Puts: $35.04M (56%)
Prior (08/06) $64.04M
Calls: $19.86M (31%)
Puts: $44.18M (69%)
Current vs Prior -2.92%
Calls: +36.61%
Puts: -20.69%
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 -68.37%
Calls: -60.61%
Puts: -72.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:35pm) 1.47
Prior (08/06) 1.21
Current vs Prior +21.59%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:35pm) 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 0.53% | 0.91%0.53% | 0.91%0.53% | 1.81%2.00% | 5.02%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -47.80% | -30.11%-47.80% | -30.10%-47.80% | -13.16%-11.45% | -3.19%
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 -47.74% | -31.84%-16.68% | -32.10%-57.10% | -24.69%-37.08% | -12.21%
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 -47.80% | -30.11%-47.80% | -30.10%-47.80% | -13.16%-11.45% | -3.19%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.34% | 2.43%
Calls: 2.83% | 3.09%
Puts: 3.85% | 1.77%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -88.71% | -40.29%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -78.64% | -43.60%
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
12:35BEARISHBEARISHBEARISH
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 927 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7855.96$55.870.3%--1.0063
$250.00Aug 750.7850.95$50.870.3%31.0083
$260.00Aug 740.7940.95$40.870.4%541.0075
$255.00Aug 745.7845.97$45.880.4%61.0012
$262.00Aug 738.7938.96$38.880.4%811.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9549.30$49.130.7%--1.0010
$320.00Aug 719.0419.19$19.120.8%71.00--
$299.00Aug 121.111.12$1.120.9%4430.35377
$302.00Sep 187.507.57$7.540.9%830.521.2K
$304.00Sep 188.508.58$8.540.9%180.5781

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
$310.00Aug 120.050.06$0.0616.7%270.03385
$312.00Aug 130.050.06$0.0616.7%--0.03202
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%1940.04515
$283.00Aug 130.050.06$0.0616.7%30.02231
$279.00Aug 140.050.06$0.0616.7%40.017.6K
$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. 445 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1040.7340.97$40.850.6%21.009
$282.00Aug 1018.7318.99$18.861.4%21.0078
$283.00Aug 1017.7317.98$17.861.4%71.001
$285.00Aug 1015.7316.07$15.902.1%21.0082
$286.00Aug 1014.8214.98$14.901.1%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 73.063.19$3.134.2%3531.002
$305.00Aug 74.054.19$4.123.4%1231.0042
$306.00Aug 75.055.19$5.122.7%521.0011
$307.00Aug 76.056.19$6.122.3%1211.002
$308.00Aug 77.057.19$7.122.0%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 998 active (total vol 748.7K, top 88.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.400.41$0.412.4%85.2K0.467.7K
$302.00Aug 70.090.10$0.1010.0%74.6K0.1618.3K
$302.50Aug 70.030.04$0.0425.0%19.6K0.072.6K
$300.00Aug 71.041.07$1.062.8%16.3K0.7614.2K
$303.00Aug 70.010.02$0.0250.0%9.2K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.170.18$0.185.6%88.1K0.246.8K
$299.00Aug 70.070.08$0.0812.5%41.6K0.105.4K
$288.00Aug 210.590.61$0.603.3%35.3K0.1142.5K
$301.00Aug 70.510.53$0.523.8%34.3K0.541.2K
$291.00Aug 210.890.93$0.914.4%33.0K0.162.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 137 strikes (avg 376.3%, max 987.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18325.1%29.9%987.8%--7.0K
$250.00Aug 7Sep 18295.4%28.5%935.7%410.5K
$335.00Aug 7Sep 18177.2%17.1%933.4%11.6K
$255.00Aug 7Sep 18266.2%27.1%883.5%612.5K
$260.00Aug 7Sep 18237.2%25.7%823.8%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18325.1%29.9%987.8%1433.6K
$250.00Aug 7Sep 18295.4%28.5%935.7%47459.9K
$255.00Aug 7Sep 18266.2%27.1%883.5%1953.4K
$260.00Aug 7Sep 18237.2%25.7%823.8%5559.4K
$261.00Aug 7Sep 18231.5%25.4%810.8%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 40.67, avg 3.39)

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$330.00Sep 18$0.31$4.69$0.3115.13$325.31
$315.00$320.00Aug 28$0.36$4.64$0.3612.89$315.36
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
$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. 555 found (best R:R 62.64, avg 2.21)

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$26.53$26.53$0.4756.45$271.53
$257.00$262.00Sep 11$4.89$4.89$0.1144.45$261.89
$272.00$277.00Aug 28$4.83$4.83$0.1728.41$276.83
$265.00$272.00Sep 11$6.73$6.73$0.2724.93$271.73
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$9.45$9.45$0.5517.18$320.55
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$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. 73 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0551.5%13.8%
$321.00Aug 17Aug 21$0.0516.0%15.8%
$292.00Aug 7Aug 10$0.0656.4%15.1%
$295.00Aug 7Aug 10$0.0644.9%12.8%
$305.00Aug 7Aug 10$0.0727.9%9.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0644.9%12.8%
$307.00Aug 7Aug 10$0.0639.4%10.9%
$306.00Aug 7Aug 10$0.0733.7%10.4%
$282.50Aug 14Aug 18$0.0822.6%20.2%
$296.00Aug 7Aug 10$0.0938.2%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.31% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.41$0.52$0.93$300.07$301.930.31%
$300.00Aug 7$1.06$0.18$1.24$298.76$301.240.41%
$302.00Aug 7$0.10$1.21$1.31$300.69$303.310.44%
$302.50Aug 7$0.04$1.67$1.71$300.79$304.210.57%
$299.00Aug 7$1.95$0.08$2.03$296.97$301.030.67%
$303.00Aug 7$0.02$2.13$2.15$300.85$305.150.71%
$301.00Aug 10$1.04$1.13$2.17$298.83$303.170.72%
$302.00Aug 10$0.60$1.69$2.29$299.71$304.290.76%
$300.00Aug 10$1.62$0.71$2.33$297.67$302.330.77%
$302.50Aug 10$0.45$2.04$2.49$300.01$304.990.83%

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$0.18$0.22$299.78$302.72
$302.00$300.00Aug 7$0.10$0.18$0.28$299.72$302.28
$304.00$296.00Aug 10$0.16$0.11$0.27$295.73$304.27
$304.00$297.00Aug 10$0.16$0.18$0.34$296.66$304.34
$303.00$296.00Aug 10$0.32$0.11$0.43$295.57$303.43
$304.00$298.00Aug 10$0.16$0.28$0.44$297.56$304.44
$301.00$299.00Aug 7$0.41$0.08$0.49$298.51$301.49
$305.00$296.00Aug 11$0.21$0.26$0.47$295.53$305.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 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
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
296/297299/300Aug 20$0.89$0.118.09$296.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 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$0.14$4.8634.71
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.09$4.9154.56
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$309.00$310.00$311.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 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. 468 found (best net $-3.53, 455 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.53$23.47
$321.00$340.001:2Aug 17$0.00$19.00
$317.00$325.001:2Aug 12$0.00$8.00
$320.00$325.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 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 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.370.490.0%2.45%2.49%129623
$302.00Sep 18$6.870.470.4%2.28%2.65%1041.3K
$301.00Sep 11$6.710.500.0%2.23%2.27%942
$303.00Sep 18$6.340.450.7%2.11%2.81%481.4K
$302.00Sep 11$6.210.480.4%2.06%2.43%2114
$302.50Sep 11$5.950.470.5%1.98%2.51%--38
$301.00Sep 4$5.930.500.0%1.97%2.01%2997
$304.00Sep 18$5.860.431.0%1.95%2.98%381.0K
$303.00Sep 11$5.690.460.7%1.89%2.59%151
$302.00Sep 4$5.420.480.4%1.80%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 302,896
Total Puts 445,967
Put/Call Ratio 1.47
Net Difference -143,071

Prior's Put/Call Breakdown

Total Calls 372,124
Total Puts 450,615
Put/Call Ratio 1.21
Net Difference -78,491

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