Tour v494
IWM
iShares Russell 2000 ETF
$301.07 +0.95%
(8/7 13:05) ◀
|
Friday, August 7, 2026 (1:10pm)
January 2026
|
▶ (8/7 13:15)
◀ 8/7 13:10 ▶

Option Volume

Detail
ℹ
Current (08/07 1:10pm) 812,365
Calls: 326,731 (40%)
Puts: 485,634 (60%)
Prior (08/06) 897,808
Calls: 405,627 (45%)
Puts: 492,181 (55%)
Current vs Prior -9.52%
Calls: -19.45% (Calls)
Puts: -1.33% (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 -55.79%
Calls: -49.71%
Puts: -59.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:10pm) $67.56M
Calls: $30.67M (45%)
Puts: $36.89M (55%)
Prior (08/06) $69.75M
Calls: $22.13M (32%)
Puts: $47.63M (68%)
Current vs Prior -3.14%
Calls: +38.61%
Puts: -22.54%
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 -65.62%
Calls: -55.46%
Puts: -71.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:10pm) 1.49
Prior (08/06) 1.21
Current vs Prior +22.50%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -20.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:10pm) 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 0.47% | 0.89%0.47% | 0.89%0.47% | 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 -52.78% | -31.92%-52.78% | -31.92%-52.78% | -14.33%-12.53% | -3.69%
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 -52.72% | -33.61%-24.63% | -33.86%-61.19% | -25.70%-37.85% | -12.67%
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 -52.78% | -31.92%-52.78% | -31.92%-52.78% | -14.33%-12.53% | -3.69%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.65% | 1.85%
Calls: 2.44% | 1.80%
Puts: 6.86% | 1.91%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -84.29% | -54.55%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -70.27% | -57.06%
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 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
13:10BEARISHBEARISHBEARISH
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 936 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.9751.14$51.060.3%31.0083
$255.00Aug 745.9746.14$46.060.4%61.0012
$261.00Aug 739.9740.14$40.060.4%941.0015
$262.00Aug 738.9739.14$39.060.4%831.003
$267.00Aug 733.9734.12$34.050.4%741.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7849.06$48.920.6%--1.0010
$303.00Aug 122.902.92$2.910.7%1850.6620
$302.50Aug 122.592.61$2.600.8%420.6220
$320.00Aug 718.8819.03$18.950.8%91.00--
$302.00Aug 122.302.32$2.310.9%280.5899

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
$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--
$307.00Aug 110.070.08$0.0812.5%300.05288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%9850.03515
$291.00Aug 110.050.06$0.0616.7%240.031.2K
$279.00Aug 140.050.06$0.0616.7%40.017.6K
$280.00Aug 140.050.06$0.0616.7%1220.016.3K
$262.00Aug 210.050.06$0.0616.7%--0.015.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 449 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9556.21$56.080.5%--1.0063
$250.00Aug 750.9751.14$51.060.3%31.0083
$255.00Aug 745.9746.14$46.060.4%61.0012
$260.00Aug 740.9541.14$41.050.5%541.0075
$261.00Aug 739.9740.14$40.060.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7849.06$48.920.6%--1.0010
$315.00Aug 713.8814.02$13.951.0%161.00--
$320.00Aug 718.8819.03$18.950.8%91.00--
$323.00Aug 1021.7922.05$21.921.2%21.00--
$314.00Aug 712.8813.02$12.951.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,024 active (total vol 812.1K, top 98.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.400.41$0.412.4%91.3K0.527.7K
$302.00Aug 70.080.09$0.0911.1%82.5K0.1618.3K
$302.50Aug 70.030.04$0.0425.0%20.1K0.082.6K
$300.00Aug 71.141.17$1.152.6%16.8K0.8414.2K
$303.00Aug 70.010.02$0.0250.0%9.6K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.100.11$0.119.1%98.3K0.176.8K
$301.00Aug 70.350.36$0.362.8%44.5K0.481.2K
$299.00Aug 70.030.04$0.0425.0%43.2K0.065.4K
$288.00Aug 210.580.60$0.593.4%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. 140 strikes (avg 407.6%, max 1093.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18355.4%29.8%1093.2%--7.0K
$250.00Aug 7Sep 18323.0%28.5%1034.8%410.5K
$335.00Aug 7Sep 18192.4%17.2%1018.9%11.6K
$255.00Aug 7Sep 18291.1%27.1%974.0%612.5K
$260.00Aug 7Sep 18259.5%25.7%908.5%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18355.4%29.8%1093.2%1433.6K
$250.00Aug 7Sep 18323.0%28.5%1034.8%49959.9K
$255.00Aug 7Sep 18291.1%27.1%974.0%2053.4K
$260.00Aug 7Sep 18259.5%25.7%908.5%12059.4K
$261.00Aug 7Sep 18253.3%25.4%896.0%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 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$330.00Sep 18$0.32$4.68$0.3214.63$325.32
$315.00$320.00Aug 28$0.39$4.61$0.3911.82$315.39
$306.00$307.00Aug 12$0.10$0.90$0.109.00$306.10
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 57.70, avg 2.19)

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$4.89$4.89$0.1144.45$261.89
$255.00$295.00Aug 18$38.98$38.98$1.0238.22$293.98
$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
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$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
$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. 79 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 7Aug 10$0.05259.5%52.5%
$282.00Aug 7Aug 10$0.06124.0%25.1%
$283.00Aug 7Aug 10$0.06117.9%23.8%
$285.00Aug 7Aug 10$0.06105.7%21.3%
$292.00Aug 7Aug 10$0.0662.4%15.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0650.0%13.2%
$308.00Aug 7Aug 12$0.0648.1%12.9%
$282.50Aug 14Aug 18$0.0722.6%20.2%
$314.00Aug 7Aug 21$0.0883.1%14.9%
$296.00Aug 7Aug 10$0.0942.7%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 442 found (cheapest 0.26% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.41$0.36$0.77$300.23$301.770.26%
$302.00Aug 7$0.09$1.02$1.11$300.89$303.110.37%
$300.00Aug 7$1.15$0.11$1.26$298.74$301.260.42%
$302.50Aug 7$0.04$1.48$1.52$300.98$304.020.50%
$303.00Aug 7$0.02$1.97$1.99$301.01$304.990.66%
$299.00Aug 7$2.08$0.04$2.12$296.88$301.120.70%
$301.00Aug 10$1.11$1.03$2.14$298.86$303.140.71%
$302.00Aug 10$0.65$1.57$2.22$299.78$304.220.74%
$302.50Aug 10$0.48$1.91$2.39$300.11$304.890.79%
$300.00Aug 10$1.74$0.66$2.40$297.60$302.400.80%

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$0.04$0.08$298.92$302.58
$302.00$299.00Aug 7$0.09$0.04$0.13$298.87$302.13
$302.50$300.00Aug 7$0.04$0.11$0.15$299.85$302.65
$302.00$300.00Aug 7$0.09$0.11$0.20$299.80$302.20
$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
$305.00$298.00Aug 10$0.10$0.27$0.37$297.63$305.37
$302.50$301.00Aug 7$0.04$0.36$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
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
294/295297/298Aug 20$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. 139 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
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
$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
$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
$301.00$302.00$303.00Aug 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. 477 found (best net $-3.72, 461 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.72$23.28
$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-$0.95$5.05
$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 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.980.480.3%2.32%2.63%1281.3K
$303.00Sep 18$6.460.460.6%2.15%2.79%481.4K
$302.00Sep 11$6.330.490.3%2.10%2.41%2114
$302.50Sep 11$6.050.470.5%2.01%2.48%--38
$304.00Sep 18$5.970.441.0%1.98%2.96%471.0K
$303.00Sep 11$5.790.460.6%1.92%2.56%151
$302.00Sep 4$5.510.480.3%1.83%2.14%54226
$305.00Sep 18$5.490.421.3%1.82%3.13%16615.9K
$304.00Sep 11$5.300.441.0%1.76%2.73%--95
$302.50Sep 4$5.250.470.5%1.74%2.22%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 326,731
Total Puts 485,634
Put/Call Ratio 1.49
Net Difference -158,903

Prior's Put/Call Breakdown

Total Calls 405,627
Total Puts 492,181
Put/Call Ratio 1.21
Net Difference -86,554

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