Tour v494
IWM
iShares Russell 2000 ETF
$301.00 +0.92%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (1:05pm)
January 2026
|
▶ (8/7 13:10)
◀ 8/7 13:05 ▶

Option Volume

Detail
ℹ
Current (08/07 1:05pm) 807,994
Calls: 325,143 (40%)
Puts: 482,851 (60%)
Prior (08/06) 881,436
Calls: 401,444 (46%)
Puts: 479,992 (54%)
Current vs Prior -8.33%
Calls: -19.01% (Calls)
Puts: +0.60% (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 -56.03%
Calls: -49.95%
Puts: -59.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:05pm) $67.34M
Calls: $30.07M (45%)
Puts: $37.27M (55%)
Prior (08/06) $65.57M
Calls: $22.39M (34%)
Puts: $43.18M (66%)
Current vs Prior +2.71%
Calls: +34.33%
Puts: -13.69%
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 -65.74%
Calls: -56.33%
Puts: -70.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:05pm) 1.49
Prior (08/06) 1.20
Current vs Prior +24.20%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -20.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:05pm) 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 0.26% | 0.71%0.26% | 0.71%0.26% | 1.62%1.82% | 4.85%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -74.24% | -45.63%-74.24% | -45.63%-74.24% | -22.29%-19.70% | -6.49%
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 -74.21% | -46.98%-58.89% | -47.18%-78.83% | -32.60%-42.95% | -15.21%
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 -74.24% | -45.63%-74.24% | -45.63%-74.24% | -22.29%-19.70% | -6.49%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.84% | 1.87%
Calls: 2.56% | 1.85%
Puts: 5.13% | 1.89%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -87.02% | -54.05%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -75.45% | -56.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:05BEARISHBEARISHBEARISH
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 938 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.9151.10$51.010.4%31.0083
$255.00Aug 745.9146.09$46.000.4%61.0012
$269.00Aug 731.9332.07$32.000.4%691.004
$260.00Aug 740.9141.09$41.000.4%541.0075
$245.00Aug 755.9156.16$56.040.4%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8349.19$49.010.7%--1.0010
$320.00Aug 718.9319.09$19.010.8%91.00--
$303.00Aug 122.932.96$2.951.0%1840.6720
$300.00Sep 186.556.62$6.591.1%3740.4817.2K
$315.00Aug 713.9414.09$14.021.1%161.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 332 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$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. 446 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9156.16$56.040.4%--1.0063
$250.00Aug 750.9151.10$51.010.4%31.0083
$255.00Aug 745.9146.09$46.000.4%61.0012
$260.00Aug 740.9141.09$41.000.4%541.0075
$261.00Aug 739.9140.09$40.000.5%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8349.19$49.010.7%--1.0010
$315.00Aug 713.9414.09$14.021.1%161.00--
$320.00Aug 718.9319.09$19.010.8%91.00--
$323.00Aug 1021.8422.15$21.991.4%21.00--
$314.00Aug 712.9413.09$13.021.2%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,019 active (total vol 807.7K, top 97.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.380.39$0.392.6%90.8K0.507.7K
$302.00Aug 70.070.08$0.0812.5%81.8K0.1518.3K
$302.50Aug 70.030.04$0.0425.0%20.1K0.072.6K
$300.00Aug 71.101.13$1.122.7%16.8K0.8114.2K
$303.00Aug 70.010.02$0.0250.0%9.5K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.110.12$0.128.3%97.3K0.196.8K
$301.00Aug 70.380.40$0.395.1%43.9K0.501.2K
$299.00Aug 70.040.05$0.0520.0%43.1K0.075.4K
$288.00Aug 210.580.60$0.593.4%35.3K0.1142.5K
$291.00Aug 210.870.90$0.893.4%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 404.9%, max 1080.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18351.3%29.8%1080.1%--7.0K
$250.00Aug 7Sep 18319.3%28.4%1022.3%410.5K
$335.00Aug 7Sep 18190.6%17.2%1007.7%11.6K
$255.00Aug 7Sep 18287.7%27.1%962.2%612.5K
$260.00Aug 7Sep 18256.5%25.8%895.3%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18351.3%29.8%1080.1%1433.6K
$250.00Aug 7Sep 18319.3%28.4%1022.3%49959.9K
$255.00Aug 7Sep 18287.7%27.1%962.2%2053.4K
$260.00Aug 7Sep 18256.5%25.8%895.3%10259.4K
$261.00Aug 7Sep 18250.3%25.5%883.1%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 40.67, avg 3.42)

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$0.31$4.69$0.3115.13$325.31
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
$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. 556 found (best R:R 57.33, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.00Sep 11$6.88$6.88$0.1257.33$256.88
$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$38.93$38.93$1.0736.38$293.93
$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$3.85$3.85$0.1525.67$305.15
$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$1.83$1.83$0.1710.76$306.17
$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. 77 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 7Aug 10$0.06256.5%52.4%
$282.00Aug 7Aug 10$0.06122.4%25.0%
$333.00Sep 4Sep 11$0.0717.2%16.7%
$283.00Aug 7Aug 10$0.08116.4%23.7%
$286.00Aug 7Aug 10$0.0898.2%20.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0649.1%13.1%
$315.00Aug 7Aug 21$0.0688.0%15.0%
$305.00Aug 7Aug 10$0.0729.4%10.1%
$282.50Aug 14Aug 18$0.0722.5%20.2%
$309.00Aug 11Aug 13$0.0812.5%13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.26% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.39$0.39$0.78$300.22$301.780.26%
$302.00Aug 7$0.08$1.08$1.16$300.84$303.160.39%
$300.00Aug 7$1.12$0.12$1.24$298.76$301.240.41%
$302.50Aug 7$0.04$1.55$1.59$300.91$304.090.53%
$303.00Aug 7$0.02$2.03$2.05$300.95$305.050.68%
$299.00Aug 7$2.04$0.05$2.09$296.91$301.090.69%
$301.00Aug 10$1.08$1.06$2.14$298.86$303.140.71%
$302.00Aug 10$0.63$1.61$2.24$299.76$304.240.74%
$300.00Aug 10$1.69$0.68$2.37$297.63$302.370.79%
$302.50Aug 10$0.47$1.96$2.43$300.07$304.930.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.04$0.05$0.09$298.91$302.59
$302.00$299.00Aug 7$0.08$0.05$0.13$298.87$302.13
$302.50$300.00Aug 7$0.04$0.12$0.16$299.84$302.66
$302.00$300.00Aug 7$0.08$0.12$0.20$299.80$302.20
$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
$301.00$299.00Aug 7$0.39$0.05$0.44$298.56$301.44
$303.00$296.00Aug 10$0.34$0.11$0.45$295.55$303.45
$304.00$298.00Aug 10$0.18$0.27$0.45$297.55$304.45
$305.00$296.00Aug 11$0.23$0.24$0.47$295.53$305.47

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
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
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
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
293/294297/298Aug 20$0.89$0.118.09$293.11$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. 136 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$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
$305.00$306.00$307.00Aug 13$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 472 found (best net $-3.65, 456 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.65$23.35
$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
$335.00$340.001:2Aug 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-$1.00$5.00
$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. 206 found (best yield 2.50%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.510.490.0%2.50%2.50%129623
$302.00Sep 18$6.960.480.3%2.31%2.64%1281.3K
$301.00Sep 11$6.840.510.0%2.27%2.27%942
$303.00Sep 18$6.440.460.7%2.14%2.80%481.4K
$302.00Sep 11$6.290.480.3%2.09%2.42%2114
$301.00Sep 4$6.030.510.0%2.00%2.00%2997
$302.50Sep 11$6.020.470.5%2.00%2.50%--38
$304.00Sep 18$5.940.441.0%1.97%2.97%391.0K
$303.00Sep 11$5.760.460.7%1.91%2.58%151
$302.00Sep 4$5.490.480.3%1.82%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 325,143
Total Puts 482,851
Put/Call Ratio 1.49
Net Difference -157,708

Prior's Put/Call Breakdown

Total Calls 401,444
Total Puts 479,992
Put/Call Ratio 1.20
Net Difference -78,548

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