Tour v494
IWM
iShares Russell 2000 ETF
$301.14 +0.97%
(8/7 13:30) ◀
|
Friday, August 7, 2026 (1:35pm)
January 2026
|
▶ (8/7 13:40)
◀ 8/7 13:35 ▶

Option Volume

Detail
ℹ
Current (08/07 1:35pm) 861,090
Calls: 342,687 (40%)
Puts: 518,403 (60%)
Prior (08/06) 943,155
Calls: 427,462 (45%)
Puts: 515,693 (55%)
Current vs Prior -8.70%
Calls: -19.83% (Calls)
Puts: +0.53% (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 -53.14%
Calls: -47.25%
Puts: -56.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:35pm) $71.58M
Calls: $33.02M (46%)
Puts: $38.56M (54%)
Prior (08/06) $71.92M
Calls: $22.70M (32%)
Puts: $49.22M (68%)
Current vs Prior -0.47%
Calls: +45.44%
Puts: -21.66%
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 -63.58%
Calls: -52.05%
Puts: -69.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:35pm) 1.51
Prior (08/06) 1.21
Current vs Prior +25.39%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:35pm) 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% | 1.78%1.98% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -54.11% | -32.20%-54.11% | -32.20%-54.11% | -14.51%-12.70% | -3.65%
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 -54.06% | -33.87%-26.75% | -34.13%-62.28% | -25.86%-37.97% | -12.63%
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 -54.11% | -32.20%-54.11% | -32.20%-54.11% | -14.51%-12.70% | -3.65%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.24% | 1.52%
Calls: 2.22% | 1.72%
Puts: 4.26% | 1.32%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -89.05% | -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 -79.28% | -64.72%
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
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
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 924 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 751.0851.32$51.200.5%31.0083
$245.00Aug 756.0456.32$56.180.5%--1.0063
$255.00Aug 746.0846.32$46.200.5%61.0012
$245.00Aug 2156.2956.64$56.470.6%--1.00570
$260.00Aug 1041.0741.34$41.210.7%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 186.486.52$6.500.6%5030.4817.2K
$350.00Aug 1448.6749.03$48.850.7%--1.0010
$302.00Aug 122.262.28$2.270.9%710.5799
$304.00Sep 188.358.43$8.391.0%430.5681
$305.00Sep 188.888.97$8.931.0%310.58662

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
$306.00Aug 100.050.06$0.0616.7%3910.05567
$308.00Aug 110.050.06$0.0616.7%470.0446
$314.00Aug 140.050.06$0.0616.7%180.02409
$322.00Aug 210.050.06$0.0616.7%70.0232
$337.00Sep 40.050.06$0.0616.7%40.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 110.050.06$0.0616.7%240.031.2K
$280.00Aug 140.050.06$0.0616.7%1230.016.3K
$262.00Aug 210.050.06$0.0616.7%--0.015.1K
$263.00Aug 210.050.06$0.0616.7%--0.01547
$264.00Aug 210.050.06$0.0616.7%50.01648

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 453 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0456.32$56.180.5%--1.0063
$250.00Aug 751.0851.32$51.200.5%31.0083
$255.00Aug 746.0846.32$46.200.5%61.0012
$260.00Aug 741.0441.32$41.180.7%541.0075
$261.00Aug 740.0440.32$40.180.7%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6749.03$48.850.7%--1.0010
$315.00Aug 713.6813.96$13.822.0%161.00--
$320.00Aug 718.6818.96$18.821.5%91.00--
$323.00Aug 1021.6821.95$21.821.2%21.00--
$314.00Aug 712.6812.96$12.822.2%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,045 active (total vol 860.8K, top 103.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.440.45$0.452.2%95.8K0.567.7K
$302.00Aug 70.080.09$0.0911.1%86.3K0.1718.3K
$302.50Aug 70.030.04$0.0425.0%20.5K0.082.6K
$300.00Aug 71.211.25$1.233.3%17.1K0.8514.2K
$303.00Aug 70.010.02$0.0250.0%9.7K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.080.09$0.0911.1%103.6K0.156.8K
$301.00Aug 70.300.31$0.313.2%51.7K0.441.2K
$299.00Aug 70.030.04$0.0425.0%44.4K0.065.4K
$288.00Aug 210.560.58$0.573.5%35.3K0.1142.5K
$291.00Aug 210.840.87$0.863.5%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 440.2%, max 1186.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18383.9%29.8%1186.5%--7.0K
$250.00Aug 7Sep 18349.0%28.5%1123.5%410.5K
$335.00Aug 7Sep 18206.9%17.1%1107.0%11.6K
$255.00Aug 7Sep 18314.5%27.0%1063.6%612.5K
$260.00Aug 7Sep 18280.5%25.7%989.5%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18383.9%29.8%1186.5%11733.6K
$250.00Aug 7Sep 18349.0%28.5%1123.5%49959.9K
$255.00Aug 7Sep 18314.5%27.0%1063.6%2053.4K
$260.00Aug 7Sep 18280.5%25.7%989.5%16359.4K
$261.00Aug 7Sep 18273.8%25.5%973.9%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 40.67, avg 3.16)

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$0.17$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$0.38$4.62$0.3812.16$315.38
$310.00$311.00Aug 18$0.10$0.90$0.109.00$310.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$297.00$296.00Aug 11$0.10$0.90$0.109.00$296.90
$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
$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. 547 found (best R:R 62.64, avg 2.29)

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$26.54$26.54$0.4657.70$271.54
$257.00$262.00Sep 11$4.89$4.89$0.1144.45$261.89
$255.00$295.00Aug 18$38.97$38.97$1.0337.83$293.97
$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$9.34$9.34$0.6614.15$320.66
$309.00$307.00Aug 13$1.83$1.83$0.1710.76$307.17
$308.00$306.00Aug 12$1.80$1.80$0.209.00$306.20
$310.00$308.00Aug 17$1.78$1.78$0.228.09$308.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Aug 7Aug 10$0.0594.7%20.2%
$290.00Aug 7Aug 10$0.0581.4%17.3%
$321.00Aug 17Aug 21$0.0515.8%15.8%
$289.00Aug 7Aug 10$0.0688.1%18.7%
$291.00Aug 7Aug 10$0.0674.7%17.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0554.7%13.0%
$315.00Aug 7Aug 21$0.0695.0%14.9%
$282.50Aug 14Aug 18$0.0722.7%20.2%
$296.00Aug 7Aug 10$0.0846.9%12.2%
$308.00Aug 7Aug 12$0.0851.3%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 446 found (cheapest 0.25% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.45$0.31$0.76$300.24$301.760.25%
$302.00Aug 7$0.09$0.94$1.03$300.97$303.030.34%
$300.00Aug 7$1.23$0.09$1.32$298.68$301.320.44%
$302.50Aug 7$0.04$1.40$1.44$301.06$303.940.48%
$303.00Aug 7$0.02$1.82$1.84$301.16$304.840.61%
$301.00Aug 10$1.16$0.99$2.15$298.85$303.150.71%
$302.00Aug 10$0.69$1.51$2.20$299.80$304.200.73%
$299.00Aug 7$2.22$0.04$2.26$296.74$301.260.75%
$302.50Aug 10$0.51$1.84$2.35$300.15$304.850.78%
$300.00Aug 10$1.79$0.62$2.41$297.59$302.410.80%

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

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$0.09$0.13$299.87$302.63
$302.00$300.00Aug 7$0.09$0.09$0.18$299.82$302.18
$305.00$297.00Aug 10$0.10$0.15$0.25$296.75$305.25
$304.00$297.00Aug 10$0.19$0.15$0.34$296.66$304.34
$305.00$298.00Aug 10$0.10$0.23$0.33$297.67$305.33
$302.50$301.00Aug 7$0.04$0.31$0.35$300.65$302.85
$302.00$301.00Aug 7$0.09$0.31$0.40$300.60$302.40
$304.00$298.00Aug 10$0.19$0.23$0.42$297.58$304.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
297/298299/300Aug 18$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
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 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$0.10$4.9049.00
$288.00$291.00$294.00Aug 17$0.09$2.9132.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 18$0.05$0.9519.00
$298.00$299.00$300.00Aug 21$0.05$0.9519.00
$302.00$303.00$304.00Aug 21$0.05$0.9519.00
$303.00$304.00$305.00Aug 28$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.06$0.9415.67

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 $-3.79, 465 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.79$23.21
$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-$0.82$5.18
$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 2.33%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.030.480.3%2.33%2.62%1531.3K
$303.00Sep 18$6.510.460.6%2.16%2.78%581.4K
$302.00Sep 11$6.360.480.3%2.11%2.40%2114
$302.50Sep 11$6.090.480.5%2.02%2.47%--38
$304.00Sep 18$6.010.440.9%2.00%2.95%471.0K
$303.00Sep 11$5.820.470.6%1.93%2.55%151
$302.00Sep 4$5.550.480.3%1.84%2.13%54226
$305.00Sep 18$5.530.421.3%1.84%3.12%19215.9K
$304.00Sep 11$5.320.440.9%1.77%2.72%--95
$302.50Sep 4$5.290.470.5%1.76%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 342,687
Total Puts 518,403
Put/Call Ratio 1.51
Net Difference -175,716

Prior's Put/Call Breakdown

Total Calls 427,462
Total Puts 515,693
Put/Call Ratio 1.21
Net Difference -88,231

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