Tour v494
IWM
iShares Russell 2000 ETF
$301.03 +0.93%
(8/7 12:50) ◀
|
Friday, August 7, 2026 (12:55pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:55 ▶

Option Volume

Detail
ℹ
Current (08/07 12:55pm) 791,716
Calls: 320,780 (41%)
Puts: 470,936 (59%)
Prior (08/06) 864,126
Calls: 392,925 (45%)
Puts: 471,201 (55%)
Current vs Prior -8.38%
Calls: -18.36% (Calls)
Puts: -0.06% (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 -56.91%
Calls: -50.62%
Puts: -60.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:55pm) $64.77M
Calls: $30.21M (47%)
Puts: $34.56M (53%)
Prior (08/06) $67.37M
Calls: $21.52M (32%)
Puts: $45.85M (68%)
Current vs Prior -3.87%
Calls: +40.34%
Puts: -24.62%
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 -67.05%
Calls: -56.13%
Puts: -72.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:55pm) 1.47
Prior (08/06) 1.20
Current vs Prior +22.42%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:55pm) 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% | 5.00%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -50.46% | -31.41%-50.46% | -31.41%-50.46% | -14.64%-12.67% | -3.55%
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 -50.40% | -33.11%-20.93% | -33.37%-59.29% | -25.97%-37.95% | -12.54%
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 -50.46% | -31.41%-50.46% | -31.41%-50.46% | -14.64%-12.67% | -3.55%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 1.53%
Calls: 2.33% | 1.80%
Puts: 2.80% | 1.26%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -91.35% | -62.41%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -83.63% | -64.49%
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 NEUTRAL
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
12:55BEARISHBEARISHBEARISH
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 933 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9556.15$56.050.4%--1.0063
$250.00Aug 750.9451.13$51.040.4%31.0083
$255.00Aug 745.9546.14$46.050.4%61.0012
$260.00Aug 740.9541.13$41.040.4%541.0075
$267.00Aug 733.9634.11$34.030.4%741.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Sep 187.957.98$7.970.4%420.54363
$304.00Sep 188.468.50$8.480.5%420.5681
$350.00Aug 1448.7949.14$48.970.7%--1.0010
$320.00Aug 718.8919.03$18.960.7%91.00--
$299.00Sep 186.136.18$6.150.8%170.46648

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 323 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Aug 140.050.06$0.0616.7%170.02409
$337.00Sep 40.050.06$0.0616.7%40.01--
$313.00Aug 140.070.08$0.0812.5%460.038.5K
$307.00Aug 110.080.09$0.0911.1%300.05288
$312.50Aug 140.080.09$0.0911.1%--0.04557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%9850.04515
$291.00Aug 110.050.06$0.0616.7%240.031.2K
$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. 445 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9556.15$56.050.4%--1.0063
$250.00Aug 750.9451.13$51.040.4%31.0083
$255.00Aug 745.9546.14$46.050.4%61.0012
$260.00Aug 740.9541.13$41.040.4%541.0075
$261.00Aug 739.9540.13$40.040.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7949.14$48.970.7%--1.0010
$323.00Aug 1021.8022.11$21.961.4%21.00--
$315.00Aug 713.8914.03$13.961.0%161.00--
$320.00Aug 718.8919.03$18.960.7%91.00--
$314.00Aug 712.8913.03$12.961.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,017 active (total vol 791.5K, top 95.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.420.43$0.432.3%89.8K0.527.7K
$302.00Aug 70.090.10$0.1010.0%79.8K0.1718.3K
$302.50Aug 70.040.05$0.0520.0%19.9K0.092.6K
$300.00Aug 71.131.17$1.153.5%16.8K0.8214.2K
$303.00Aug 70.020.03$0.0333.3%9.4K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.110.13$0.1216.7%95.3K0.186.8K
$299.00Aug 70.040.05$0.0520.0%42.8K0.075.4K
$301.00Aug 70.390.40$0.402.5%41.6K0.481.2K
$288.00Aug 210.580.60$0.593.4%35.3K0.1142.5K
$291.00Aug 210.870.89$0.882.3%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. 141 strikes (avg 387.0%, max 1047.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18341.8%29.8%1047.6%--7.0K
$250.00Aug 7Sep 18310.7%28.5%991.5%410.5K
$335.00Aug 7Sep 18185.0%17.2%976.3%11.6K
$255.00Aug 7Sep 18279.9%27.1%933.0%612.5K
$260.00Aug 7Sep 18249.6%25.7%869.9%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18341.8%29.8%1047.6%1433.6K
$250.00Aug 7Sep 18310.7%28.5%991.5%47459.9K
$255.00Aug 7Sep 18279.9%27.1%933.0%2053.4K
$260.00Aug 7Sep 18249.6%25.7%869.9%7259.4K
$261.00Aug 7Sep 18243.6%25.5%856.2%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 40.67, 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$0.17$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$0.32$4.68$0.3214.63$325.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$285.00$282.00Aug 20$0.11$2.89$0.1126.27$284.89
$298.00$297.00Aug 10$0.10$0.90$0.109.00$297.90
$297.00$296.00Aug 11$0.10$0.90$0.109.00$296.90
$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. 549 found (best R:R 62.64, avg 2.20)

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
$255.00$295.00Aug 18$38.95$38.95$1.0537.10$293.95
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.81$3.81$0.1920.05$305.19
$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
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$310.00$307.00Aug 14$2.70$2.70$0.309.00$307.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 7Aug 10$0.0595.7%20.1%
$321.00Aug 17Aug 21$0.0515.9%15.9%
$287.00Aug 7Aug 10$0.0689.8%21.3%
$288.00Aug 7Aug 10$0.0683.9%19.9%
$289.00Aug 7Aug 10$0.0678.0%18.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0648.1%13.2%
$305.00Aug 7Aug 10$0.0628.3%10.0%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$296.00Aug 7Aug 10$0.0941.1%12.2%
$315.00Aug 7Aug 21$0.0985.3%15.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.28% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.43$0.40$0.83$300.17$301.830.28%
$302.00Aug 7$0.10$1.07$1.17$300.83$303.170.39%
$300.00Aug 7$1.15$0.12$1.27$298.73$301.270.42%
$302.50Aug 7$0.05$1.51$1.56$300.94$304.060.52%
$303.00Aug 7$0.03$1.98$2.01$300.99$305.010.67%
$299.00Aug 7$2.08$0.05$2.13$296.87$301.130.71%
$301.00Aug 10$1.11$1.05$2.16$298.84$303.160.72%
$302.00Aug 10$0.65$1.59$2.24$299.76$304.240.74%
$300.00Aug 10$1.73$0.67$2.40$297.60$302.400.80%
$302.50Aug 10$0.48$1.92$2.40$300.10$304.900.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.05$0.05$0.10$298.90$302.60
$303.00$299.00Aug 7$0.03$0.05$0.08$298.92$303.08
$302.00$299.00Aug 7$0.10$0.05$0.15$298.85$302.15
$303.00$300.00Aug 7$0.03$0.12$0.15$299.85$303.15
$302.50$300.00Aug 7$0.05$0.12$0.17$299.83$302.67
$302.00$300.00Aug 7$0.10$0.12$0.22$299.78$302.22
$305.00$296.00Aug 10$0.10$0.11$0.21$295.79$305.21
$305.00$297.00Aug 10$0.10$0.17$0.27$296.73$305.27
$304.00$296.00Aug 10$0.18$0.11$0.29$295.71$304.29
$304.00$297.00Aug 10$0.18$0.17$0.35$296.65$304.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/301302/303Aug 18$0.90$0.109.00$300.10$302.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
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
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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$0.09$4.9154.56
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.07$1.9327.57
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$303.00$304.00$305.00Aug 17$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 $-3.70, 457 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.70$23.30
$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-$0.96$5.04
$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. 191 found (best yield 2.32%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.980.480.3%2.32%2.64%1041.3K
$303.00Sep 18$6.460.460.7%2.15%2.80%481.4K
$302.00Sep 11$6.300.490.3%2.09%2.42%2114
$302.50Sep 11$6.030.470.5%2.00%2.49%--38
$304.00Sep 18$5.960.441.0%1.98%2.97%381.0K
$303.00Sep 11$5.770.460.7%1.92%2.57%151
$302.00Sep 4$5.500.480.3%1.83%2.15%52226
$305.00Sep 18$5.470.421.3%1.82%3.14%16615.9K
$304.00Sep 11$5.280.441.0%1.75%2.74%--95
$302.50Sep 4$5.240.470.5%1.74%2.23%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 320,780
Total Puts 470,936
Put/Call Ratio 1.47
Net Difference -150,156

Prior's Put/Call Breakdown

Total Calls 392,925
Total Puts 471,201
Put/Call Ratio 1.20
Net Difference -78,276

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