Tour v494
IWM
iShares Russell 2000 ETF
$301.35 +1.04%
(8/7 13:15) ◀
|
Friday, August 7, 2026 (1:20pm)
January 2026
|
▶ (8/7 13:25)
◀ 8/7 13:20 ▶

Option Volume

Detail
ℹ
Current (08/07 1:20pm) 835,695
Calls: 333,083 (40%)
Puts: 502,612 (60%)
Prior (08/06) 916,209
Calls: 412,855 (45%)
Puts: 503,354 (55%)
Current vs Prior -8.79%
Calls: -19.32% (Calls)
Puts: -0.15% (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 -54.52%
Calls: -48.73%
Puts: -57.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:20pm) $71.28M
Calls: $34.93M (49%)
Puts: $36.35M (51%)
Prior (08/06) $71.78M
Calls: $21.60M (30%)
Puts: $50.18M (70%)
Current vs Prior -0.69%
Calls: +61.71%
Puts: -27.56%
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 -63.73%
Calls: -49.27%
Puts: -71.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:20pm) 1.51
Prior (08/06) 1.22
Current vs Prior +23.77%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:20pm) 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 0.45% | 0.89%0.45% | 0.89%0.45% | 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 -54.80% | -31.74%-54.81% | -31.74%-54.81% | -14.41%-12.61% | -3.72%
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 -54.75% | -33.42%-27.86% | -33.68%-62.86% | -25.77%-37.91% | -12.69%
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 -54.80% | -31.74%-54.81% | -31.74%-54.81% | -14.41%-12.61% | -3.72%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.26% | 1.49%
Calls: 3.39% | 1.55%
Puts: 5.13% | 1.43%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -85.60% | -63.39%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -72.76% | -65.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.51 - heavy put buying. 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
13:20BEARISHBEARISHBEARISH
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 955 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 751.2551.47$51.360.4%31.0083
$255.00Aug 746.2546.47$46.360.5%61.0012
$245.00Aug 756.1756.44$56.310.5%--1.0063
$267.00Aug 734.2734.44$34.360.5%741.0027
$260.00Aug 741.2541.46$41.360.5%541.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 121.681.69$1.690.6%1150.47200
$296.00Aug 211.651.66$1.650.6%4220.284.7K
$295.00Sep 184.634.66$4.640.6%4.9K0.3625.9K
$350.00Aug 1448.4948.83$48.660.7%--1.0010
$290.00Aug 281.391.40$1.400.7%2350.198.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Aug 70.050.06$0.0616.7%20.3K0.122.6K
$306.00Aug 100.050.06$0.0616.7%3880.05567
$308.00Aug 110.050.06$0.0616.7%460.0446
$337.00Sep 40.050.06$0.0616.7%40.01--
$312.00Aug 130.060.07$0.0714.3%--0.03202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$263.00Aug 210.050.06$0.0616.7%--0.01547

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 450 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.1756.44$56.310.5%--1.0063
$250.00Aug 751.2551.47$51.360.4%31.0083
$255.00Aug 746.2546.47$46.360.5%61.0012
$260.00Aug 741.2541.46$41.360.5%541.0075
$261.00Aug 740.2540.46$40.360.5%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.4948.83$48.660.7%--1.0010
$315.00Aug 713.5813.73$13.661.1%161.00--
$320.00Aug 718.5618.73$18.650.9%91.00--
$323.00Aug 1021.4621.83$21.651.7%21.00--
$314.00Aug 712.5812.72$12.651.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,032 active (total vol 835.4K, top 101.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.580.60$0.593.4%92.8K0.647.7K
$302.00Aug 70.130.14$0.147.1%84.6K0.2418.3K
$302.50Aug 70.050.06$0.0616.7%20.3K0.122.6K
$300.00Aug 71.401.43$1.422.1%17.0K0.8714.2K
$303.00Aug 70.010.02$0.0250.0%9.6K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.070.08$0.0812.5%101.4K0.136.8K
$301.00Aug 70.230.24$0.244.2%46.9K0.361.2K
$299.00Aug 70.030.04$0.0425.0%43.8K0.065.4K
$288.00Aug 210.550.57$0.563.6%35.3K0.1042.5K
$291.00Aug 210.820.84$0.832.4%33.0K0.152.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 138 strikes (avg 431.2%, max 1131.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18368.0%29.9%1131.0%--7.0K
$250.00Aug 7Sep 18334.7%28.6%1071.6%410.5K
$335.00Aug 7Sep 18196.8%17.1%1051.8%11.6K
$255.00Aug 7Sep 18301.8%27.1%1014.5%612.5K
$260.00Aug 7Sep 18269.3%25.8%943.8%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18368.0%29.9%1131.0%7333.6K
$250.00Aug 7Sep 18334.6%28.6%1071.2%49959.9K
$255.00Aug 7Sep 18301.8%27.1%1014.5%2053.4K
$260.00Aug 7Sep 18269.3%25.8%943.8%12259.4K
$261.00Aug 7Sep 18262.8%25.5%931.0%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 40.67, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.16$4.84$0.1630.25$320.16
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$325.00$330.00Sep 18$0.33$4.67$0.3314.15$325.33
$315.00$320.00Aug 28$0.40$4.60$0.4011.50$315.40
$304.00$305.00Aug 10$0.10$0.90$0.109.00$304.10
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$0.10$2.90$0.1029.00$284.90
$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
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 541 found (best R:R 56.45, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$272.00Sep 4$26.53$26.53$0.4756.45$271.53
$250.00$257.00Sep 11$6.87$6.87$0.1352.85$256.87
$257.00$262.00Sep 11$4.90$4.90$0.1049.00$261.90
$255.00$295.00Aug 18$39.02$39.02$0.9839.82$294.02
$272.00$276.00Sep 4$3.87$3.87$0.1329.77$275.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.42$9.42$0.5816.24$320.58
$309.00$305.00Aug 11$3.73$3.73$0.2713.81$305.27
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$312.00$310.00Aug 21$1.82$1.82$0.1810.11$310.18
$309.00$307.00Aug 13$1.81$1.81$0.199.53$307.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 7Aug 10$0.0585.3%18.9%
$278.00Aug 7Aug 13$0.06154.7%26.2%
$287.00Aug 7Aug 10$0.0698.0%21.8%
$288.00Aug 7Aug 10$0.0691.7%20.4%
$321.00Aug 17Aug 21$0.0615.7%15.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0553.6%13.3%
$310.00Aug 11Aug 12$0.0512.7%13.5%
$282.50Aug 14Aug 18$0.0722.8%20.3%
$296.00Aug 7Aug 10$0.0846.2%12.5%
$306.00Aug 7Aug 10$0.0835.0%10.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 443 found (cheapest 0.28% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.59$0.24$0.83$300.17$301.830.28%
$302.00Aug 7$0.14$0.78$0.92$301.08$302.920.31%
$302.50Aug 7$0.06$1.19$1.25$301.25$303.750.41%
$300.00Aug 7$1.42$0.08$1.50$298.50$301.500.50%
$303.00Aug 7$0.02$1.67$1.69$301.31$304.690.56%
$302.00Aug 10$0.78$1.40$2.18$299.82$304.180.72%
$301.00Aug 10$1.29$0.91$2.20$298.80$303.200.73%
$302.50Aug 10$0.59$1.71$2.30$300.20$304.800.76%
$299.00Aug 7$2.35$0.04$2.39$296.61$301.390.79%
$303.00Aug 10$0.43$2.06$2.49$300.51$305.490.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.06$0.04$0.10$298.90$302.60
$302.50$300.00Aug 7$0.06$0.08$0.14$299.86$302.64
$302.00$299.00Aug 7$0.14$0.04$0.18$298.82$302.18
$302.00$300.00Aug 7$0.14$0.08$0.22$299.78$302.22
$305.00$297.00Aug 10$0.12$0.15$0.27$296.73$305.27
$302.50$301.00Aug 7$0.06$0.24$0.30$300.70$302.80
$304.00$297.00Aug 10$0.22$0.15$0.37$296.63$304.37
$305.00$298.00Aug 10$0.12$0.23$0.35$297.65$305.35
$302.00$301.00Aug 7$0.14$0.24$0.38$300.62$302.38
$304.00$298.00Aug 10$0.22$0.23$0.45$297.55$304.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
301/302303/304Aug 19$0.90$0.109.00$301.10$303.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$250.00$255.00$260.00Sep 18$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.08$1.9224.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$303.00$304.00$305.00Aug 17$0.05$0.9519.00
$295.00$296.00$297.00Aug 20$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. 476 found (best net $-4.00, 462 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$4.00$23.00
$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-$0.63$5.37
$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. 193 found (best yield 2.36%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.120.480.2%2.36%2.58%1281.3K
$303.00Sep 18$6.600.460.6%2.19%2.74%491.4K
$302.00Sep 11$6.450.490.2%2.14%2.36%2114
$302.50Sep 11$6.180.480.4%2.05%2.43%--38
$304.00Sep 18$6.100.440.9%2.02%2.90%471.0K
$303.00Sep 11$5.920.470.6%1.96%2.51%151
$302.00Sep 4$5.650.480.2%1.87%2.09%54226
$305.00Sep 18$5.620.421.2%1.86%3.08%17215.9K
$304.00Sep 11$5.410.450.9%1.80%2.67%--95
$302.50Sep 4$5.390.480.4%1.79%2.17%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 333,083
Total Puts 502,612
Put/Call Ratio 1.51
Net Difference -169,529

Prior's Put/Call Breakdown

Total Calls 412,855
Total Puts 503,354
Put/Call Ratio 1.22
Net Difference -90,499

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