Tour v494
IWM
iShares Russell 2000 ETF
$300.99 +0.92%
(8/7 13:10) ◀
|
Friday, August 7, 2026 (1:15pm)
January 2026
|
▶ (8/7 13:20)
◀ 8/7 13:15 ▶

Option Volume

Detail
ℹ
Current (08/07 1:15pm) 822,368
Calls: 329,035 (40%)
Puts: 493,333 (60%)
Prior (08/06) 906,427
Calls: 409,141 (45%)
Puts: 497,286 (55%)
Current vs Prior -9.27%
Calls: -19.58% (Calls)
Puts: -0.79% (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 -55.24%
Calls: -49.35%
Puts: -58.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:15pm) $67.80M
Calls: $30.02M (44%)
Puts: $37.78M (56%)
Prior (08/06) $74.00M
Calls: $21.09M (29%)
Puts: $52.90M (71%)
Current vs Prior -8.37%
Calls: +42.32%
Puts: -28.58%
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 -65.50%
Calls: -56.41%
Puts: -70.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:15pm) 1.50
Prior (08/06) 1.22
Current vs Prior +23.36%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:15pm) 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 0.49% | 0.92%0.49% | 0.92%0.49% | 1.81%2.01% | 5.03%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -51.12% | -29.62%-51.12% | -29.62%-51.12% | -13.03%-11.19% | -2.96%
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 -51.06% | -31.36%-21.98% | -31.63%-59.83% | -24.57%-36.90% | -12.01%
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 -51.12% | -29.62%-51.12% | -29.62%-51.12% | -13.03%-11.19% | -2.96%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.12% | 1.81%
Calls: 3.67% | 1.78%
Puts: 2.56% | 1.85%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -89.46% | -55.53%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -80.05% | -57.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.50 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
13:15BEARISHBEARISHBEARISH
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 937 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Sep 183.203.21$3.210.3%1.0K0.291.1K
$250.00Aug 750.8951.08$50.990.4%31.0083
$255.00Aug 745.8946.08$45.990.4%61.0012
$262.00Aug 738.9039.07$38.990.4%831.003
$260.00Aug 740.8941.07$40.980.4%541.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 122.952.97$2.960.7%1930.6720
$350.00Aug 1448.8449.19$49.020.7%--1.0010
$320.00Aug 718.9519.09$19.020.7%91.00--
$295.00Sep 184.734.77$4.750.8%4.8K0.3725.9K
$315.00Aug 713.9514.08$14.020.9%161.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 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--
$302.00Aug 70.070.08$0.0812.5%83.4K0.1518.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%9850.04515
$291.00Aug 110.050.06$0.0616.7%240.031.2K
$286.00Aug 120.050.06$0.0616.7%180.02751
$279.00Aug 140.050.06$0.0616.7%40.017.6K
$280.00Aug 140.050.06$0.0616.7%1220.016.3K

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 755.8856.16$56.020.5%--1.0063
$250.00Aug 750.8951.08$50.990.4%31.0083
$255.00Aug 745.8946.08$45.990.4%61.0012
$260.00Aug 740.8941.07$40.980.4%541.0075
$261.00Aug 739.8940.07$39.980.5%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8449.19$49.020.7%--1.0010
$315.00Aug 713.9514.08$14.020.9%161.00--
$320.00Aug 718.9519.09$19.020.7%91.00--
$323.00Aug 1021.8522.12$21.991.2%21.00--
$314.00Aug 712.9513.08$13.021.0%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,027 active (total vol 822.1K, top 99.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.360.37$0.372.7%91.9K0.507.7K
$302.00Aug 70.070.08$0.0812.5%83.4K0.1518.3K
$302.50Aug 70.030.04$0.0425.0%20.1K0.072.6K
$300.00Aug 71.071.11$1.093.7%16.9K0.8214.2K
$303.00Aug 70.010.02$0.0250.0%9.6K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.100.11$0.119.1%99.1K0.186.8K
$301.00Aug 70.380.39$0.392.6%45.5K0.501.2K
$299.00Aug 70.030.04$0.0425.0%43.4K0.065.4K
$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. 142 strikes (avg 408.1%, max 1109.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18360.1%29.8%1109.6%--7.0K
$250.00Aug 7Sep 18327.2%28.4%1050.4%410.5K
$335.00Aug 7Sep 18195.3%17.1%1038.7%11.6K
$255.00Aug 7Sep 18294.8%27.1%988.8%612.5K
$260.00Aug 7Sep 18262.9%25.8%920.3%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18360.1%29.8%1109.6%1433.6K
$250.00Aug 7Sep 18327.2%28.4%1050.4%49959.9K
$255.00Aug 7Sep 18294.8%27.1%988.8%2053.4K
$260.00Aug 7Sep 18262.9%25.8%920.3%12159.4K
$261.00Aug 7Sep 18256.5%25.5%905.8%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 40.67, avg 3.22)

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$0.31$4.69$0.3115.13$325.31
$315.00$320.00Aug 28$0.37$4.63$0.3712.51$315.37
$309.00$310.00Aug 17$0.10$0.90$0.109.00$309.10
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
$295.00$294.00Aug 13$0.10$0.90$0.109.00$294.90
$294.00$293.00Aug 14$0.10$0.90$0.109.00$293.90
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 548 found (best R:R 62.64, avg 2.31)

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$4.88$4.88$0.1240.67$261.88
$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$3.82$3.82$0.1821.22$305.18
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$309.00$307.00Aug 13$1.84$1.84$0.1611.50$307.16
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$312.00$310.00Aug 21$1.82$1.82$0.1810.11$310.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.9%15.9%
$286.00Aug 7Aug 10$0.06100.6%20.1%
$291.00Aug 7Aug 10$0.0669.3%16.8%
$293.00Aug 7Aug 10$0.0756.6%15.1%
$333.00Sep 4Sep 11$0.0717.2%16.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0650.4%13.1%
$305.00Aug 7Aug 10$0.0730.1%9.8%
$308.00Aug 7Aug 12$0.0749.1%13.0%
$282.50Aug 14Aug 18$0.0722.5%20.2%
$257.00Sep 4Sep 11$0.0928.3%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 442 found (cheapest 0.25% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.37$0.39$0.76$300.24$301.760.25%
$302.00Aug 7$0.08$1.09$1.17$300.83$303.170.39%
$300.00Aug 7$1.09$0.11$1.20$298.80$301.200.40%
$302.50Aug 7$0.04$1.55$1.59$300.91$304.090.53%
$299.00Aug 7$2.02$0.04$2.06$296.94$301.060.68%
$303.00Aug 7$0.02$2.03$2.05$300.95$305.050.68%
$301.00Aug 10$1.08$1.08$2.16$298.84$303.160.72%
$302.00Aug 10$0.64$1.64$2.28$299.72$304.280.76%
$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. 354 found (cheapest 0.03% of stock, avg 1.68%)

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$0.08$0.04$0.12$298.88$302.12
$302.50$300.00Aug 7$0.04$0.11$0.15$299.85$302.65
$302.00$300.00Aug 7$0.08$0.11$0.19$299.81$302.19
$304.00$296.00Aug 10$0.18$0.12$0.30$295.70$304.30
$304.00$297.00Aug 10$0.18$0.18$0.36$296.64$304.36
$303.00$296.00Aug 10$0.34$0.12$0.46$295.54$303.46
$304.00$298.00Aug 10$0.18$0.27$0.45$297.55$304.45
$305.00$296.00Aug 11$0.22$0.25$0.47$295.53$305.47
$303.00$297.00Aug 10$0.34$0.18$0.52$296.48$303.52

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
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
294/295297/298Aug 19$0.89$0.118.09$294.11$297.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 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
$245.00$250.00$255.00Sep 18$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$278.00$280.00$282.00Aug 28$0.07$1.9327.57
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
$305.00$306.00$307.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 19$0.05$0.9519.00
$297.00$298.00$299.00Aug 21$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 $-3.65, 460 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.65$23.35
$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
$260.00$255.001:2Aug 14$0.00$5.00
$250.00$245.001:2Aug 7-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 2.49%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.480.490.0%2.49%2.49%129623
$302.00Sep 18$6.950.480.3%2.31%2.64%1281.3K
$301.00Sep 11$6.810.510.0%2.26%2.27%942
$303.00Sep 18$6.420.460.7%2.13%2.80%481.4K
$302.00Sep 11$6.260.480.3%2.08%2.42%2114
$301.00Sep 4$6.010.510.0%2.00%2.00%2997
$302.50Sep 11$6.000.470.5%1.99%2.50%--38
$304.00Sep 18$5.910.441.0%1.96%2.96%471.0K
$303.00Sep 11$5.740.460.7%1.91%2.57%151
$302.00Sep 4$5.470.480.3%1.82%2.15%54226

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 329,035
Total Puts 493,333
Put/Call Ratio 1.50
Net Difference -164,298

Prior's Put/Call Breakdown

Total Calls 409,141
Total Puts 497,286
Put/Call Ratio 1.22
Net Difference -88,145

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