Tour v494
IWM
iShares Russell 2000 ETF
$301.22 +1.00%
(8/7 12:45) ◀
|
Friday, August 7, 2026 (12:50pm)
January 2026
|
▶ (8/7 12:55)
◀ 8/7 12:50 ▶

Option Volume

Detail
ℹ
Current (08/07 12:50pm) 784,045
Calls: 318,226 (41%)
Puts: 465,819 (59%)
Prior (08/06) 854,848
Calls: 387,009 (45%)
Puts: 467,839 (55%)
Current vs Prior -8.28%
Calls: -17.77% (Calls)
Puts: -0.43% (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 -57.33%
Calls: -51.02%
Puts: -60.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:50pm) $65.84M
Calls: $32.35M (49%)
Puts: $33.49M (51%)
Prior (08/06) $67.33M
Calls: $20.87M (31%)
Puts: $46.46M (69%)
Current vs Prior -2.21%
Calls: +55.04%
Puts: -27.92%
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 -66.50%
Calls: -53.02%
Puts: -73.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:50pm) 1.46
Prior (08/06) 1.21
Current vs Prior +21.09%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:50pm) 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 0.50% | 0.90%0.50% | 0.90%0.50% | 1.78%1.98% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -49.83% | -31.45%-49.84% | -31.45%-49.84% | -14.53%-12.72% | -3.80%
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 -49.77% | -33.15%-19.93% | -33.40%-58.77% | -25.87%-37.98% | -12.77%
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 -49.83% | -31.45%-49.84% | -31.45%-49.84% | -14.53%-12.72% | -3.80%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 1.50%
Calls: 3.57% | 1.65%
Puts: 5.21% | 1.34%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -85.16% | -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 -71.93% | -65.19%
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
12:50BEARISHBEARISHBEARISH
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 951 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.1256.29$56.210.3%--1.0063
$250.00Aug 751.1151.28$51.200.3%31.0083
$255.00Aug 746.1246.28$46.200.3%61.0012
$260.00Aug 741.1241.28$41.200.4%541.0075
$261.00Aug 740.1240.28$40.200.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7048.96$48.830.5%--1.0010
$303.00Aug 122.802.82$2.810.7%1730.6520
$320.00Aug 718.7118.85$18.780.7%91.00--
$303.00Sep 187.837.90$7.870.9%290.54363
$305.00Sep 188.868.94$8.900.9%310.58662

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%3640.05567
$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
$337.00Sep 40.050.06$0.0616.7%40.01--
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. 448 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.1256.29$56.210.3%--1.0063
$250.00Aug 751.1151.28$51.200.3%31.0083
$255.00Aug 746.1246.28$46.200.3%61.0012
$260.00Aug 741.1241.28$41.200.4%541.0075
$261.00Aug 740.1240.28$40.200.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7048.96$48.830.5%--1.0010
$315.00Aug 713.7213.85$13.790.9%161.00--
$320.00Aug 718.7118.85$18.780.7%91.00--
$323.00Aug 1021.7021.96$21.831.2%21.00--
$314.00Aug 712.7212.85$12.791.0%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,011 active (total vol 783.8K, top 94.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.550.57$0.563.6%89.3K0.567.7K
$302.00Aug 70.150.16$0.166.3%79.0K0.2318.3K
$302.50Aug 70.070.08$0.0812.5%19.8K0.122.6K
$300.00Aug 71.291.33$1.313.1%16.7K0.8214.2K
$303.00Aug 70.030.04$0.0425.0%9.4K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.110.12$0.128.3%94.5K0.186.8K
$299.00Aug 70.040.05$0.0520.0%42.7K0.075.4K
$301.00Aug 70.350.36$0.362.8%39.4K0.441.2K
$288.00Aug 210.570.59$0.583.4%35.3K0.1142.5K
$291.00Aug 210.850.88$0.873.4%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. 139 strikes (avg 388.5%, max 1034.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18338.3%29.8%1034.7%--7.0K
$250.00Aug 7Sep 18307.5%28.5%979.3%410.5K
$335.00Aug 7Sep 18182.0%17.2%961.1%11.6K
$255.00Aug 7Sep 18277.2%27.1%921.6%612.5K
$260.00Aug 7Sep 18247.3%25.7%861.4%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18338.3%29.8%1034.7%1433.6K
$250.00Aug 7Sep 18307.5%28.5%979.3%47459.9K
$255.00Aug 7Sep 18277.2%27.1%921.6%2053.4K
$260.00Aug 7Sep 18247.3%25.7%861.4%5559.4K
$261.00Aug 7Sep 18241.3%25.5%847.7%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 3.37)

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
$278.00$277.00Sep 18$0.10$0.90$0.109.00$277.90
$279.00$278.00Sep 18$0.10$0.90$0.109.00$278.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 550 found (best R:R 62.64, avg 2.27)

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$4.89$4.89$0.1144.45$261.89
$255.00$295.00Aug 18$38.96$38.96$1.0437.46$293.96
$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$3.79$3.79$0.2118.05$305.21
$330.00$320.00Sep 18$9.36$9.36$0.6414.63$320.64
$309.00$307.00Aug 13$1.82$1.82$0.1810.11$307.18
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19
$305.00$304.00Aug 10$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.8%15.8%
$294.00Aug 7Aug 10$0.0655.3%14.0%
$295.00Aug 7Aug 10$0.0748.5%13.4%
$333.00Sep 4Sep 11$0.0717.1%16.7%
$278.00Aug 7Aug 13$0.08141.7%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0648.5%13.4%
$307.00Aug 7Aug 10$0.0639.1%10.7%
$310.00Aug 11Aug 12$0.0612.9%13.5%
$282.50Aug 14Aug 18$0.0722.6%20.2%
$306.00Aug 7Aug 10$0.0833.1%10.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 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$0.16$0.96$1.12$300.88$303.120.37%
$300.00Aug 7$1.31$0.12$1.43$298.57$301.430.47%
$302.50Aug 7$0.08$1.36$1.44$301.06$303.940.48%
$303.00Aug 7$0.04$1.82$1.86$301.14$304.860.62%
$301.00Aug 10$1.21$0.98$2.19$298.81$303.190.73%
$302.00Aug 10$0.73$1.49$2.22$299.78$304.220.74%
$299.00Aug 7$2.26$0.05$2.31$296.69$301.310.77%
$302.50Aug 10$0.54$1.82$2.36$300.14$304.860.78%
$300.00Aug 10$1.86$0.62$2.48$297.52$302.480.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 7$0.04$0.05$0.09$298.91$303.09
$302.50$299.00Aug 7$0.08$0.05$0.13$298.87$302.63
$303.00$300.00Aug 7$0.04$0.12$0.16$299.84$303.16
$302.00$299.00Aug 7$0.16$0.05$0.21$298.79$302.21
$302.50$300.00Aug 7$0.08$0.12$0.20$299.80$302.70
$302.00$300.00Aug 7$0.16$0.12$0.28$299.72$302.28
$305.00$297.00Aug 10$0.11$0.16$0.27$296.73$305.27
$304.00$297.00Aug 10$0.21$0.16$0.37$296.63$304.37
$305.00$298.00Aug 10$0.11$0.25$0.36$297.64$305.36
$303.00$301.00Aug 7$0.04$0.36$0.40$300.60$303.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296298/299Aug 19$0.90$0.109.00$295.10$298.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
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
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
297/298299/300Aug 19$0.89$0.118.09$297.11$299.89
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89
298/299300/301Aug 20$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. 143 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
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$302.00$303.00$304.00Aug 13$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$304.00$305.00$306.00Aug 18$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. 471 found (best net $-3.81, 456 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.81$23.19
$321.00$340.001:2Aug 17$0.00$19.00
$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
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-$0.79$5.21
$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 2.34%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.050.480.3%2.34%2.60%1041.3K
$303.00Sep 18$6.520.460.6%2.16%2.76%481.4K
$302.00Sep 11$6.390.480.3%2.12%2.38%2114
$302.50Sep 11$6.120.480.4%2.03%2.46%--38
$304.00Sep 18$6.020.440.9%2.00%2.92%381.0K
$303.00Sep 11$5.860.460.6%1.95%2.54%151
$302.00Sep 4$5.600.480.3%1.86%2.12%52226
$305.00Sep 18$5.550.421.2%1.84%3.10%16615.9K
$302.50Sep 4$5.330.470.4%1.77%2.19%6117
$304.00Sep 11$5.340.440.9%1.77%2.70%--95

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 318,226
Total Puts 465,819
Put/Call Ratio 1.46
Net Difference -147,593

Prior's Put/Call Breakdown

Total Calls 387,009
Total Puts 467,839
Put/Call Ratio 1.21
Net Difference -80,830

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