Tour v494
IWM
iShares Russell 2000 ETF
$301.16 +0.98%
(8/7 13:20) ◀
|
Friday, August 7, 2026 (1:25pm)
January 2026
|
▶ (8/7 13:30)
◀ 8/7 13:25 ▶

Option Volume

Detail
ℹ
Current (08/07 1:25pm) 848,246
Calls: 339,559 (40%)
Puts: 508,687 (60%)
Prior (08/06) 925,398
Calls: 417,465 (45%)
Puts: 507,933 (55%)
Current vs Prior -8.34%
Calls: -18.66% (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 -53.84%
Calls: -47.73%
Puts: -57.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:25pm) $70.88M
Calls: $33.04M (47%)
Puts: $37.84M (53%)
Prior (08/06) $73.56M
Calls: $21.58M (29%)
Puts: $51.98M (71%)
Current vs Prior -3.65%
Calls: +53.13%
Puts: -27.21%
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 -63.94%
Calls: -52.03%
Puts: -70.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:25pm) 1.50
Prior (08/06) 1.22
Current vs Prior +23.13%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:25pm) 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 0.46% | 0.89%0.46% | 0.89%0.46% | 1.79%1.99% | 5.00%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -53.78% | -32.20%-53.78% | -32.20%-53.78% | -14.04%-12.26% | -3.59%
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 -53.73% | -33.88%-26.23% | -34.13%-62.01% | -25.45%-37.66% | -12.58%
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 -53.78% | -32.20%-53.78% | -32.20%-53.78% | -14.04%-12.26% | -3.59%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.28% | 1.52%
Calls: 4.26% | 1.71%
Puts: 4.30% | 1.33%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -85.54% | -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 -72.63% | -64.72%
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
13:25BEARISHBEARISHBEARISH
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 946 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 751.0851.27$51.180.4%31.0083
$255.00Aug 746.0846.26$46.170.4%61.0012
$261.00Aug 740.0840.26$40.170.4%941.0015
$262.00Aug 739.0839.26$39.170.5%831.003
$245.00Aug 756.0856.34$56.210.5%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6549.02$48.840.8%--1.0010
$320.00Aug 718.7718.92$18.850.8%91.00--
$295.00Sep 184.674.71$4.690.9%4.9K0.3725.9K
$302.00Aug 122.262.28$2.270.9%680.5799
$303.00Sep 187.847.91$7.880.9%420.54363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 100.050.06$0.0616.7%3890.05567
$308.00Aug 110.050.06$0.0616.7%460.0446
$314.00Aug 140.050.06$0.0616.7%170.03409
$337.00Sep 40.050.06$0.0616.7%40.01--
$310.00Aug 120.060.07$0.0714.3%310.04385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%9850.03515
$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. 452 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0856.34$56.210.5%--1.0063
$250.00Aug 751.0851.27$51.180.4%31.0083
$255.00Aug 746.0846.26$46.170.4%61.0012
$260.00Aug 741.0641.26$41.160.5%541.0075
$261.00Aug 740.0840.26$40.170.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6549.02$48.840.8%--1.0010
$315.00Aug 713.7713.90$13.840.9%161.00--
$320.00Aug 718.7718.92$18.850.8%91.00--
$323.00Aug 1021.6622.02$21.841.6%21.00--
$314.00Aug 712.7712.90$12.841.0%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,040 active (total vol 848.0K, top 102.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.460.48$0.474.3%95.4K0.587.7K
$302.00Aug 70.090.10$0.1010.0%85.5K0.2018.3K
$302.50Aug 70.030.04$0.0425.0%20.4K0.102.6K
$300.00Aug 71.231.27$1.253.2%17.0K0.8514.2K
$303.00Aug 70.010.02$0.0250.0%9.6K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.080.09$0.0911.1%102.8K0.156.8K
$301.00Aug 70.300.31$0.313.2%49.4K0.421.2K
$299.00Aug 70.030.04$0.0425.0%44.2K0.065.4K
$288.00Aug 210.560.59$0.575.3%35.3K0.1142.5K
$291.00Aug 210.850.87$0.862.3%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. 140 strikes (avg 429.4%, max 1144.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18371.6%29.9%1144.4%--7.0K
$250.00Aug 7Sep 18337.8%28.5%1083.6%410.5K
$335.00Aug 7Sep 18199.8%17.1%1067.0%11.6K
$255.00Aug 7Sep 18304.5%27.1%1025.7%612.5K
$260.00Aug 7Sep 18271.6%25.8%954.0%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18371.6%29.9%1144.4%11733.6K
$250.00Aug 7Sep 18337.8%28.5%1083.6%49959.9K
$255.00Aug 7Sep 18304.5%27.1%1025.7%2053.4K
$260.00Aug 7Sep 18271.6%25.8%954.0%13759.4K
$261.00Aug 7Sep 18265.1%25.5%939.0%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 3.26)

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$0.32$4.68$0.3214.63$325.32
$315.00$320.00Aug 28$0.38$4.62$0.3812.16$315.38
$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
$297.00$296.00Aug 11$0.10$0.90$0.109.00$296.90
$296.00$295.00Aug 12$0.10$0.90$0.109.00$295.90
$294.00$293.00Aug 14$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 552 found (best R:R 57.33, avg 2.26)

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$38.96$38.96$1.0437.46$293.96
$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$3.81$3.81$0.1920.05$305.19
$330.00$320.00Sep 18$9.34$9.34$0.6614.15$320.66
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$312.00$310.00Aug 21$1.78$1.78$0.228.09$310.22
$309.00$307.00Aug 13$1.77$1.77$0.237.70$307.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.8%15.8%
$292.00Aug 7Aug 10$0.0766.1%16.4%
$333.00Sep 4Sep 11$0.0717.1%16.6%
$287.00Aug 7Aug 10$0.0898.4%21.6%
$289.00Aug 7Aug 10$0.0885.5%18.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0553.3%13.1%
$308.00Aug 7Aug 12$0.0649.2%13.0%
$315.00Aug 7Aug 21$0.0691.6%14.9%
$282.50Aug 14Aug 18$0.0722.7%20.2%
$296.00Aug 7Aug 10$0.0845.8%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 446 found (cheapest 0.26% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.47$0.31$0.78$300.22$301.780.26%
$302.00Aug 7$0.10$0.93$1.03$300.97$303.030.34%
$300.00Aug 7$1.25$0.09$1.34$298.66$301.340.44%
$302.50Aug 7$0.04$1.38$1.42$301.08$303.920.47%
$303.00Aug 7$0.02$1.88$1.90$301.10$304.900.63%
$301.00Aug 10$1.17$0.98$2.15$298.85$303.150.71%
$302.00Aug 10$0.69$1.50$2.19$299.81$304.190.73%
$299.00Aug 7$2.19$0.04$2.23$296.77$301.230.74%
$302.50Aug 10$0.52$1.83$2.35$300.15$304.850.78%
$300.00Aug 10$1.82$0.62$2.44$297.56$302.440.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.03% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.04$0.04$0.08$298.92$302.58
$302.50$300.00Aug 7$0.04$0.09$0.13$299.87$302.63
$302.00$299.00Aug 7$0.10$0.04$0.14$298.86$302.14
$302.00$300.00Aug 7$0.10$0.09$0.19$299.81$302.19
$305.00$297.00Aug 10$0.10$0.16$0.26$296.74$305.26
$302.50$301.00Aug 7$0.04$0.31$0.35$300.65$302.85
$304.00$297.00Aug 10$0.20$0.16$0.36$296.64$304.36
$305.00$298.00Aug 10$0.10$0.25$0.35$297.65$305.35
$302.00$301.00Aug 7$0.10$0.31$0.41$300.59$302.41
$304.00$298.00Aug 10$0.20$0.25$0.45$297.55$304.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$288.00$291.00$294.00Aug 17$0.10$2.9029.00
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$303.00$304.00$305.00Aug 7$0.05$0.9519.00
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$303.00$304.00$305.00Aug 13$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$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. 480 found (best net $-3.82, 466 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.82$23.18
$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-$0.84$5.16
$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. 192 found (best yield 2.34%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.050.480.3%2.34%2.62%1281.3K
$303.00Sep 18$6.500.460.6%2.16%2.77%531.4K
$302.00Sep 11$6.380.480.3%2.12%2.40%2114
$302.50Sep 11$6.110.480.4%2.03%2.47%--38
$304.00Sep 18$6.020.440.9%2.00%2.94%471.0K
$303.00Sep 11$5.850.470.6%1.94%2.55%151
$302.00Sep 4$5.580.490.3%1.85%2.13%54226
$305.00Sep 18$5.550.421.3%1.84%3.12%17315.9K
$304.00Sep 11$5.350.440.9%1.78%2.72%--95
$302.50Sep 4$5.320.470.4%1.77%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 339,559
Total Puts 508,687
Put/Call Ratio 1.50
Net Difference -169,128

Prior's Put/Call Breakdown

Total Calls 417,465
Total Puts 507,933
Put/Call Ratio 1.22
Net Difference -90,468

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