Tour v494
IWM
iShares Russell 2000 ETF
$301.12 +0.96%
(8/7 12:55) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 13:05)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 797,838
Calls: 322,861 (40%)
Puts: 474,977 (60%)
Prior (08/06) 872,530
Calls: 397,049 (46%)
Puts: 475,481 (54%)
Current vs Prior -8.56%
Calls: -18.68% (Calls)
Puts: -0.11% (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 -56.58%
Calls: -50.30%
Puts: -60.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $65.38M
Calls: $31.13M (48%)
Puts: $34.25M (52%)
Prior (08/06) $64.03M
Calls: $22.87M (36%)
Puts: $41.15M (64%)
Current vs Prior +2.12%
Calls: +36.11%
Puts: -16.77%
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 -66.73%
Calls: -54.79%
Puts: -73.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 1.47
Prior (08/06) 1.20
Current vs Prior +22.85%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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 0.48% | 0.89%0.48% | 0.89%0.48% | 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 -51.80% | -31.68%-51.79% | -31.68%-51.79% | -14.35%-12.69% | -3.58%
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 -51.74% | -33.37%-23.06% | -33.63%-60.38% | -25.71%-37.96% | -12.57%
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 -51.80% | -31.68%-51.79% | -31.68%-51.79% | -14.35%-12.69% | -3.58%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 1.52%
Calls: 4.35% | 1.74%
Puts: 5.00% | 1.30%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -84.22% | -62.65%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -70.14% | -64.72%
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
13:00BEARISHBEARISHBEARISH
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 945 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 751.0251.20$51.110.4%31.0083
$255.00Aug 746.0346.20$46.120.4%61.0012
$260.00Aug 741.0241.20$41.110.4%541.0075
$245.00Aug 756.0256.27$56.150.4%--1.0063
$263.00Aug 738.0238.19$38.110.4%431.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 212.962.98$2.970.7%2.3K0.4511.5K
$350.00Aug 1448.7349.08$48.910.7%--1.0010
$320.00Aug 718.8318.98$18.910.8%91.00--
$298.00Aug 212.252.27$2.260.9%2460.363.2K
$300.00Sep 186.516.57$6.540.9%3740.4817.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 331 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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--
$310.00Aug 120.060.07$0.0714.3%270.03385
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. 448 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0256.27$56.150.4%--1.0063
$250.00Aug 751.0251.20$51.110.4%31.0083
$255.00Aug 746.0346.20$46.120.4%61.0012
$260.00Aug 741.0241.20$41.110.4%541.0075
$261.00Aug 740.0140.20$40.110.5%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7349.08$48.910.7%--1.0010
$315.00Aug 713.8313.97$13.901.0%161.00--
$320.00Aug 718.8318.98$18.910.8%91.00--
$323.00Aug 1021.7322.00$21.871.2%21.00--
$314.00Aug 712.8312.97$12.901.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,018 active (total vol 797.6K, top 96.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.450.47$0.464.3%90.1K0.547.7K
$302.00Aug 70.100.11$0.119.1%80.8K0.1818.3K
$302.50Aug 70.040.05$0.0520.0%20.0K0.092.6K
$300.00Aug 71.191.23$1.213.3%16.8K0.8314.2K
$303.00Aug 70.020.03$0.0333.3%9.5K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.100.11$0.119.1%96.4K0.176.8K
$299.00Aug 70.040.05$0.0520.0%43.0K0.075.4K
$301.00Aug 70.340.35$0.352.9%43.0K0.461.2K
$288.00Aug 210.570.60$0.595.1%35.3K0.1142.5K
$291.00Aug 210.860.89$0.883.4%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 398.3%, max 1062.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18346.4%29.8%1062.0%--7.0K
$250.00Aug 7Sep 18314.9%28.5%1005.2%410.5K
$335.00Aug 7Sep 18187.1%17.2%990.3%11.6K
$255.00Aug 7Sep 18283.8%27.1%946.0%612.5K
$260.00Aug 7Sep 18253.1%25.7%884.1%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18346.4%29.8%1062.0%1433.6K
$250.00Aug 7Sep 18314.9%28.5%1005.2%47459.9K
$255.00Aug 7Sep 18283.8%27.1%946.0%2053.4K
$260.00Aug 7Sep 18253.1%25.7%884.1%7459.4K
$261.00Aug 7Sep 18247.0%25.5%870.0%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 44.45, avg 3.35)

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$0.10$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
$297.00$296.00Aug 11$0.10$0.90$0.109.00$296.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 544 found (best R:R 62.64, avg 2.26)

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$38.94$38.94$1.0636.74$293.94
$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$3.81$3.81$0.1920.05$305.19
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$330.00$320.00Sep 18$9.24$9.24$0.7612.16$320.76
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$310.00$308.00Aug 17$1.80$1.80$0.209.00$308.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Aug 7Aug 10$0.05121.1%25.1%
$321.00Aug 17Aug 21$0.0515.8%15.9%
$292.00Aug 7Aug 10$0.0661.1%15.4%
$283.00Aug 7Aug 10$0.07115.1%23.8%
$285.00Aug 7Aug 10$0.07103.2%21.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0649.1%13.2%
$305.00Aug 7Aug 10$0.0628.3%9.9%
$310.00Aug 11Aug 12$0.0613.0%13.6%
$282.50Aug 14Aug 18$0.0722.6%20.1%
$296.00Aug 7Aug 10$0.0942.0%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.27% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.46$0.35$0.81$300.19$301.810.27%
$302.00Aug 7$0.11$1.00$1.11$300.89$303.110.37%
$300.00Aug 7$1.21$0.11$1.32$298.68$301.320.44%
$302.50Aug 7$0.05$1.44$1.49$301.01$303.990.49%
$303.00Aug 7$0.03$1.92$1.95$301.05$304.950.65%
$301.00Aug 10$1.15$1.01$2.16$298.84$303.160.72%
$299.00Aug 7$2.14$0.05$2.19$296.81$301.190.73%
$302.00Aug 10$0.68$1.54$2.22$299.78$304.220.74%
$302.50Aug 10$0.50$1.89$2.39$300.11$304.890.79%
$300.00Aug 10$1.79$0.65$2.44$297.56$302.440.81%

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
$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$0.11$0.05$0.16$298.84$302.16
$302.50$300.00Aug 7$0.05$0.11$0.16$299.84$302.66
$303.00$300.00Aug 7$0.03$0.11$0.14$299.86$303.14
$302.00$300.00Aug 7$0.11$0.11$0.22$299.78$302.22
$305.00$297.00Aug 10$0.10$0.17$0.27$296.73$305.27
$304.00$297.00Aug 10$0.19$0.17$0.36$296.64$304.36
$305.00$298.00Aug 10$0.10$0.26$0.36$297.64$305.36
$302.50$301.00Aug 7$0.05$0.35$0.40$300.60$302.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$278.00$280.00$282.00Aug 28$0.08$1.9224.00
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.10$1.9019.00
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 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. 475 found (best net $-3.75, 460 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.75$23.25
$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-$0.90$5.10
$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 2.33%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.010.480.3%2.33%2.62%1051.3K
$303.00Sep 18$6.490.460.6%2.16%2.78%481.4K
$302.00Sep 11$6.340.480.3%2.11%2.40%2114
$302.50Sep 11$6.080.480.5%2.02%2.48%--38
$304.00Sep 18$5.990.441.0%1.99%2.95%381.0K
$303.00Sep 11$5.820.460.6%1.93%2.56%151
$302.00Sep 4$5.540.480.3%1.84%2.13%52226
$305.00Sep 18$5.520.421.3%1.83%3.12%16615.9K
$304.00Sep 11$5.320.441.0%1.77%2.72%--95
$302.50Sep 4$5.270.470.5%1.75%2.21%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 322,861
Total Puts 474,977
Put/Call Ratio 1.47
Net Difference -152,116

Prior's Put/Call Breakdown

Total Calls 397,049
Total Puts 475,481
Put/Call Ratio 1.20
Net Difference -78,432

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