Tour v494
IWM
iShares Russell 2000 ETF
$301.18 +0.98%
(8/7 12:40) ◀
|
Friday, August 7, 2026 (12:45pm)
January 2026
|
▶ (8/7 12:50)
◀ 8/7 12:45 ▶

Option Volume

Detail
ℹ
Current (08/07 12:45pm) 772,588
Calls: 312,838 (40%)
Puts: 459,750 (60%)
Prior (08/06) 843,990
Calls: 381,318 (45%)
Puts: 462,672 (55%)
Current vs Prior -8.46%
Calls: -17.96% (Calls)
Puts: -0.63% (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 -57.95%
Calls: -51.85%
Puts: -61.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:45pm) $64.87M
Calls: $31.74M (49%)
Puts: $33.13M (51%)
Prior (08/06) $67.83M
Calls: $20.41M (30%)
Puts: $47.43M (70%)
Current vs Prior -4.37%
Calls: +55.51%
Puts: -30.14%
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 -66.99%
Calls: -53.91%
Puts: -74.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:45pm) 1.47
Prior (08/06) 1.21
Current vs Prior +21.12%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:45pm) 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% | 0.89%0.51% | 0.89%0.51% | 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 -49.50% | -31.70%-49.50% | -31.70%-49.50% | -14.53%-12.86% | -3.79%
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 -49.44% | -33.39%-19.39% | -33.65%-58.49% | -25.87%-38.08% | -12.76%
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 -49.50% | -31.70%-49.50% | -31.70%-49.50% | -14.53%-12.86% | -3.79%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.47% | 1.50%
Calls: 1.79% | 1.67%
Puts: 5.15% | 1.34%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -88.27% | -63.14%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -77.81% | -65.19%
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
12:45BEARISHBEARISHBEARISH
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 945 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0956.27$56.180.3%--1.0063
$250.00Aug 751.1051.27$51.190.3%31.0083
$255.00Aug 746.1046.27$46.190.4%61.0012
$260.00Aug 741.1041.27$41.190.4%541.0075
$261.00Aug 740.1040.27$40.190.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Sep 187.857.90$7.880.6%290.54363
$302.00Sep 187.377.42$7.400.7%900.521.2K
$350.00Aug 1448.6348.98$48.810.7%--1.0010
$320.00Aug 718.7418.88$18.810.7%91.00--
$301.00Sep 186.916.97$6.940.9%1290.501.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 100.050.06$0.0616.7%3620.05567
$308.00Aug 110.050.06$0.0616.7%460.0446
$314.00Aug 140.050.06$0.0616.7%170.02409
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
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. 447 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0956.27$56.180.3%--1.0063
$250.00Aug 751.1051.27$51.190.3%31.0083
$255.00Aug 746.1046.27$46.190.4%61.0012
$260.00Aug 741.1041.27$41.190.4%541.0075
$261.00Aug 740.1040.27$40.190.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6348.98$48.810.7%--1.0010
$315.00Aug 713.7413.88$13.811.0%161.00--
$320.00Aug 718.7418.88$18.810.7%91.00--
$323.00Aug 1021.7221.98$21.851.2%21.00--
$314.00Aug 712.7412.89$12.821.2%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,008 active (total vol 772.4K, top 92.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.550.56$0.561.8%88.1K0.567.7K
$302.00Aug 70.140.16$0.1513.3%77.5K0.2318.3K
$302.50Aug 70.060.07$0.0714.3%19.7K0.122.6K
$300.00Aug 71.301.33$1.322.3%16.6K0.8314.2K
$303.00Aug 70.020.03$0.0333.3%9.3K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.110.12$0.128.3%92.4K0.176.8K
$299.00Aug 70.040.05$0.0520.0%42.5K0.075.4K
$301.00Aug 70.350.36$0.362.8%37.0K0.441.2K
$288.00Aug 210.560.59$0.575.3%35.3K0.1142.5K
$291.00Aug 210.840.87$0.863.5%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 383.9%, max 1023.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18335.0%29.8%1023.5%--7.0K
$250.00Aug 7Sep 18304.6%28.5%968.7%410.5K
$335.00Aug 7Sep 18180.3%17.2%951.3%11.6K
$255.00Aug 7Sep 18274.5%27.1%911.6%612.5K
$260.00Aug 7Sep 18244.8%25.7%851.9%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18335.0%29.8%1023.5%1433.6K
$250.00Aug 7Sep 18304.6%28.5%968.7%47459.9K
$255.00Aug 7Sep 18274.5%27.1%911.6%2053.4K
$260.00Aug 7Sep 18244.8%25.7%851.9%5559.4K
$261.00Aug 7Sep 18239.0%25.5%838.3%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 44.45, avg 3.36)

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$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$0.11$4.89$0.1144.45$259.89
$285.00$282.00Aug 20$0.10$2.90$0.1029.00$284.90
$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
$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 57.70, avg 2.25)

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
$257.00$262.00Sep 11$4.90$4.90$0.1049.00$261.90
$255.00$295.00Aug 18$39.00$39.00$1.0039.00$294.00
$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$3.82$3.82$0.1821.22$305.18
$330.00$320.00Sep 18$9.53$9.53$0.4720.28$320.47
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$309.00$307.00Aug 13$1.82$1.82$0.1810.11$307.18
$312.00$310.00Aug 21$1.81$1.81$0.199.53$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.8%15.8%
$333.00Sep 4Sep 11$0.0717.1%16.7%
$278.00Aug 7Aug 13$0.08140.4%26.0%
$296.00Aug 7Aug 10$0.0841.1%12.4%
$305.00Aug 7Aug 10$0.0926.8%9.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0548.0%13.0%
$305.00Aug 7Aug 10$0.0726.8%9.7%
$306.00Aug 7Aug 10$0.0732.9%10.3%
$282.50Aug 14Aug 18$0.0722.6%20.2%
$296.00Aug 7Aug 10$0.0941.1%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 440 found (cheapest 0.31% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.56$0.36$0.92$300.08$301.920.31%
$302.00Aug 7$0.15$0.97$1.12$300.88$303.120.37%
$300.00Aug 7$1.32$0.12$1.44$298.56$301.440.48%
$302.50Aug 7$0.07$1.38$1.45$301.05$303.950.48%
$303.00Aug 7$0.03$1.84$1.87$301.13$304.870.62%
$301.00Aug 10$1.20$0.98$2.18$298.82$303.180.72%
$302.00Aug 10$0.72$1.49$2.21$299.79$304.210.73%
$299.00Aug 7$2.24$0.05$2.29$296.71$301.290.76%
$302.50Aug 10$0.54$1.82$2.36$300.14$304.860.78%
$300.00Aug 10$1.84$0.62$2.46$297.54$302.460.82%

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
$302.50$300.00Aug 7$0.07$0.12$0.19$299.81$302.69
$302.00$299.00Aug 7$0.15$0.05$0.20$298.80$302.20
$302.00$300.00Aug 7$0.15$0.12$0.27$299.73$302.27
$305.00$297.00Aug 10$0.10$0.16$0.26$296.74$305.26
$305.00$298.00Aug 10$0.10$0.24$0.34$297.66$305.34
$304.00$297.00Aug 10$0.20$0.16$0.36$296.64$304.36
$303.00$301.00Aug 7$0.03$0.36$0.39$300.61$303.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
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
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
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
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$250.00$255.00$260.00Sep 18$0.18$4.8226.78
$278.00$280.00$282.00Aug 28$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$300.00$301.00$302.00Aug 17$0.05$0.9519.00
$296.00$297.00$298.00Aug 19$0.05$0.9519.00
$300.00$301.00$302.00Aug 28$0.05$0.9519.00
$297.00$298.00$299.00Sep 4$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. 475 found (best net $-3.83, 460 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.83$23.17
$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
$314.00$308.001:2Aug 7-$0.82$5.18
$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. 192 found (best yield 2.33%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.030.480.3%2.33%2.61%1041.3K
$303.00Sep 18$6.510.460.6%2.16%2.77%481.4K
$302.00Sep 11$6.370.480.3%2.12%2.39%2114
$302.50Sep 11$6.100.480.4%2.03%2.46%--38
$304.00Sep 18$6.010.440.9%2.00%2.93%381.0K
$303.00Sep 11$5.840.470.6%1.94%2.54%151
$302.00Sep 4$5.580.490.3%1.85%2.12%52226
$305.00Sep 18$5.540.421.3%1.84%3.11%13815.9K
$304.00Sep 11$5.340.440.9%1.77%2.71%--95
$302.50Sep 4$5.310.470.4%1.76%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 312,838
Total Puts 459,750
Put/Call Ratio 1.47
Net Difference -146,912

Prior's Put/Call Breakdown

Total Calls 381,318
Total Puts 462,672
Put/Call Ratio 1.21
Net Difference -81,354

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