Tour v494
IWM
iShares Russell 2000 ETF
$300.95 +0.91%
(8/7 12:35) ◀
|
Friday, August 7, 2026 (12:40pm)
January 2026
|
▶ (8/7 12:45)
◀ 8/7 12:40 ▶

Option Volume

Detail
ℹ
Current (08/07 12:40pm) 757,195
Calls: 304,895 (40%)
Puts: 452,300 (60%)
Prior (08/06) 835,559
Calls: 377,621 (45%)
Puts: 457,938 (55%)
Current vs Prior -9.38%
Calls: -19.26% (Calls)
Puts: -1.23% (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 -58.79%
Calls: -53.07%
Puts: -61.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:40pm) $62.53M
Calls: $27.99M (45%)
Puts: $34.55M (55%)
Prior (08/06) $61.73M
Calls: $21.48M (35%)
Puts: $40.25M (65%)
Current vs Prior +1.31%
Calls: +30.28%
Puts: -14.16%
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 -68.18%
Calls: -59.36%
Puts: -72.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:40pm) 1.48
Prior (08/06) 1.21
Current vs Prior +22.33%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -20.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:40pm) 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% | 0.92%0.53% | 0.92%0.53% | 1.80%2.00% | 5.01%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -47.81% | -29.87%-47.81% | -29.86%-47.81% | -13.34%-11.62% | -3.27%
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 -47.75% | -31.60%-16.69% | -31.86%-57.10% | -24.84%-37.20% | -12.29%
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 -47.81% | -29.87%-47.81% | -29.86%-47.81% | -13.34%-11.62% | -3.27%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.86% | 1.06%
Calls: 3.64% | 1.20%
Puts: 2.08% | 0.92%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -90.33% | -73.96%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -81.71% | -75.40%
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 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
12:40BEARISHBEARISHBEARISH
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 926 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8656.04$55.950.3%--1.0063
$250.00Aug 750.8651.04$50.950.4%31.0083
$255.00Aug 745.8746.04$45.960.4%61.0012
$260.00Aug 740.8741.05$40.960.4%541.0075
$267.00Aug 733.8834.03$33.960.4%741.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 213.023.04$3.030.7%2.2K0.4511.5K
$350.00Aug 1448.8649.22$49.040.7%--1.0010
$320.00Aug 718.9719.11$19.040.7%91.00--
$304.00Sep 46.776.83$6.800.9%180.576
$301.00Aug 101.081.09$1.090.9%3.5K0.51733

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 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
$330.00Aug 280.050.06$0.0616.7%20.01234
$321.00Aug 210.060.07$0.0714.3%50.02484
$307.00Aug 110.070.08$0.0812.5%300.05288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 70.050.06$0.0616.7%42.2K0.085.4K
$291.00Aug 110.050.06$0.0616.7%240.031.2K
$287.00Aug 120.050.06$0.0616.7%280.022.0K
$283.00Aug 130.050.06$0.0616.7%30.02231
$279.00Aug 140.050.06$0.0616.7%40.017.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 444 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8656.04$55.950.3%--1.0063
$250.00Aug 750.8651.04$50.950.4%31.0083
$255.00Aug 745.8746.04$45.960.4%61.0012
$260.00Aug 740.8741.05$40.960.4%541.0075
$261.00Aug 739.8740.05$39.960.5%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8649.22$49.040.7%--1.0010
$315.00Aug 713.9714.12$14.051.1%161.00--
$320.00Aug 718.9719.11$19.040.7%91.00--
$323.00Aug 1021.8722.21$22.041.5%21.00--
$314.00Aug 712.9713.12$13.051.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,003 active (total vol 757.0K, top 91.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.420.43$0.432.3%86.1K0.497.7K
$302.00Aug 70.100.11$0.119.1%74.9K0.1818.3K
$302.50Aug 70.040.05$0.0520.0%19.6K0.092.6K
$300.00Aug 71.081.12$1.103.6%16.5K0.7814.2K
$303.00Aug 70.010.02$0.0250.0%9.2K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.150.16$0.166.3%91.2K0.226.8K
$299.00Aug 70.050.06$0.0616.7%42.2K0.085.4K
$301.00Aug 70.470.48$0.482.1%35.3K0.511.2K
$288.00Aug 210.580.61$0.605.0%35.3K0.1142.5K
$291.00Aug 210.870.91$0.894.5%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. 139 strikes (avg 376.6%, max 1000.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18329.3%29.9%1000.2%--7.0K
$250.00Aug 7Sep 18299.2%28.5%950.6%410.5K
$335.00Aug 7Sep 18178.9%17.1%945.3%11.6K
$255.00Aug 7Sep 18269.6%27.0%897.2%612.5K
$260.00Aug 7Sep 18240.3%25.7%834.5%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18329.3%29.9%1000.2%1433.6K
$250.00Aug 7Sep 18299.2%28.5%950.6%47459.9K
$255.00Aug 7Sep 18269.6%27.0%897.2%2053.4K
$260.00Aug 7Sep 18240.3%25.7%834.5%5559.4K
$261.00Aug 7Sep 18234.5%25.5%821.3%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 3.34)

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$0.18$4.82$0.1826.78$330.18
$325.00$330.00Sep 18$0.31$4.69$0.3115.13$325.31
$315.00$320.00Aug 28$0.37$4.63$0.3712.51$315.37
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
$300.00$299.00Aug 7$0.10$0.90$0.109.00$299.90
$298.00$297.00Aug 10$0.10$0.90$0.109.00$297.90
$295.00$294.00Aug 13$0.10$0.90$0.109.00$294.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 57.70, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$272.00Sep 4$26.54$26.54$0.4657.70$271.54
$250.00$257.00Sep 11$6.88$6.88$0.1257.33$256.88
$250.00$255.00Sep 18$4.89$4.89$0.1144.45$254.89
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
$270.00$275.00Sep 18$4.83$4.83$0.1728.41$274.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.80$3.80$0.2019.00$305.20
$330.00$320.00Sep 18$9.44$9.44$0.5616.86$320.56
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$310.00$307.00Aug 14$2.72$2.72$0.289.71$307.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0516.0%15.8%
$291.00Aug 7Aug 10$0.0663.2%16.7%
$292.00Aug 7Aug 10$0.0757.4%15.2%
$333.00Sep 4Sep 11$0.0716.9%16.7%
$286.00Aug 7Aug 10$0.0891.9%19.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0545.9%12.6%
$305.00Aug 7Aug 10$0.0727.8%9.9%
$282.50Aug 14Aug 18$0.0822.6%20.2%
$296.00Aug 7Aug 10$0.0939.1%12.0%
$315.00Aug 7Aug 21$0.0982.7%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.30% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.43$0.48$0.91$300.09$301.910.30%
$300.00Aug 7$1.10$0.16$1.26$298.74$301.260.42%
$302.00Aug 7$0.11$1.15$1.26$300.74$303.260.42%
$302.50Aug 7$0.05$1.60$1.65$300.85$304.150.55%
$299.00Aug 7$2.01$0.06$2.07$296.93$301.070.69%
$303.00Aug 7$0.02$2.06$2.08$300.92$305.080.69%
$301.00Aug 10$1.07$1.09$2.16$298.84$303.160.72%
$302.00Aug 10$0.63$1.65$2.28$299.72$304.280.76%
$300.00Aug 10$1.67$0.69$2.36$297.64$302.360.78%
$302.50Aug 10$0.46$1.99$2.45$300.05$304.950.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.04% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.05$0.06$0.11$298.89$302.61
$302.00$299.00Aug 7$0.11$0.06$0.17$298.83$302.17
$302.50$300.00Aug 7$0.05$0.16$0.21$299.79$302.71
$302.00$300.00Aug 7$0.11$0.16$0.27$299.73$302.27
$304.00$296.00Aug 10$0.17$0.11$0.28$295.72$304.28
$304.00$297.00Aug 10$0.17$0.17$0.34$296.66$304.34
$303.00$296.00Aug 10$0.34$0.11$0.45$295.55$303.45
$304.00$298.00Aug 10$0.17$0.27$0.44$297.56$304.44
$305.00$296.00Aug 11$0.21$0.25$0.46$295.54$305.46
$301.00$299.00Aug 7$0.43$0.06$0.49$298.51$301.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 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
300/301302/303Aug 18$0.90$0.109.00$300.10$302.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
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. 140 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.09$4.9154.56
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$309.00$310.00$311.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$306.00$308.00$310.00Aug 12$0.10$1.9019.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 465 found (best net $-3.60, 452 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.60$23.40
$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. 203 found (best yield 2.46%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.400.490.0%2.46%2.48%129623
$302.00Sep 18$6.900.480.3%2.29%2.64%1041.3K
$301.00Sep 11$6.750.500.0%2.24%2.26%942
$303.00Sep 18$6.390.460.7%2.12%2.80%481.4K
$302.00Sep 11$6.250.480.3%2.08%2.43%2114
$302.50Sep 11$5.980.470.5%1.99%2.50%--38
$301.00Sep 4$5.970.500.0%1.98%2.00%2997
$304.00Sep 18$5.890.431.0%1.96%2.97%381.0K
$303.00Sep 11$5.720.460.7%1.90%2.58%151
$302.00Sep 4$5.450.480.3%1.81%2.16%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 304,895
Total Puts 452,300
Put/Call Ratio 1.48
Net Difference -147,405

Prior's Put/Call Breakdown

Total Calls 377,621
Total Puts 457,938
Put/Call Ratio 1.21
Net Difference -80,317

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