Tour v494
IWM
iShares Russell 2000 ETF
$301.32 +1.03%
(8/7 13:35) ◀
|
Friday, August 7, 2026 (1:40pm)
January 2026
|
▶ (8/7 13:45)
◀ 8/7 13:40 ▶

Option Volume

Detail
ℹ
Current (08/07 1:40pm) 866,968
Calls: 344,883 (40%)
Puts: 522,085 (60%)
Prior (08/06) 947,589
Calls: 429,749 (45%)
Puts: 517,840 (55%)
Current vs Prior -8.51%
Calls: -19.75% (Calls)
Puts: +0.82% (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 -52.82%
Calls: -46.91%
Puts: -56.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:40pm) $72.06M
Calls: $34.85M (48%)
Puts: $37.21M (52%)
Prior (08/06) $73.21M
Calls: $22.36M (31%)
Puts: $50.85M (69%)
Current vs Prior -1.57%
Calls: +55.89%
Puts: -26.83%
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 -63.33%
Calls: -49.39%
Puts: -70.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:40pm) 1.51
Prior (08/06) 1.21
Current vs Prior +25.63%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:40pm) 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 0.44% | 0.88%0.44% | 0.88%0.44% | 1.78%1.97% | 4.98%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -56.12% | -33.00%-56.12% | -33.00%-56.12% | -14.57%-12.90% | -3.90%
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 -56.07% | -34.66%-29.96% | -34.91%-63.93% | -25.90%-38.11% | -12.86%
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 -56.12% | -33.00%-56.12% | -33.00%-56.12% | -14.57%-12.90% | -3.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.76% | 1.52%
Calls: 3.77% | 1.61%
Puts: 3.75% | 1.43%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -87.29% | -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 -75.96% | -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
13:40BEARISHBEARISHBEARISH
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 945 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 746.2146.38$46.300.4%61.0012
$260.00Aug 741.2141.38$41.300.4%541.0075
$261.00Aug 740.2140.38$40.300.4%941.0015
$262.00Aug 739.2139.38$39.300.4%831.003
$263.00Aug 738.2138.38$38.300.4%431.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 186.416.45$6.430.6%5620.4717.2K
$350.00Aug 1448.5148.87$48.690.7%--1.0010
$320.00Aug 718.6218.77$18.700.8%91.00--
$302.00Aug 122.162.18$2.170.9%710.5699
$305.00Sep 188.798.88$8.841.0%310.58662

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.41, 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
$337.00Sep 40.050.06$0.0616.7%40.01--
$310.00Aug 120.060.07$0.0714.3%310.04385
$313.00Aug 140.070.08$0.0812.5%580.038.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 110.050.06$0.0616.7%280.031.2K
$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. 458 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.1356.39$56.260.5%--1.0063
$250.00Aug 751.1351.38$51.260.5%31.0083
$255.00Aug 746.2146.38$46.300.4%61.0012
$260.00Aug 741.2141.38$41.300.4%541.0075
$261.00Aug 740.2140.38$40.300.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.5148.87$48.690.7%--1.0010
$315.00Aug 713.6213.76$13.691.0%161.00--
$320.00Aug 718.6218.77$18.700.8%91.00--
$323.00Aug 1021.5921.86$21.731.2%21.00--
$314.00Aug 712.6112.76$12.681.2%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,054 active (total vol 866.7K, top 104.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.520.54$0.533.8%96.5K0.647.7K
$302.00Aug 70.100.11$0.119.1%87.4K0.2118.3K
$302.50Aug 70.030.04$0.0425.0%20.5K0.092.6K
$300.00Aug 71.341.38$1.362.9%17.1K0.8814.2K
$303.00Aug 70.010.02$0.0250.0%9.7K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.060.07$0.0714.3%104.1K0.126.8K
$301.00Aug 70.220.23$0.234.3%53.2K0.371.2K
$299.00Aug 70.020.03$0.0333.3%44.5K0.045.4K
$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 462.0%, max 1208.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18389.8%29.8%1208.6%--7.0K
$250.00Aug 7Sep 18354.4%28.4%1147.5%410.5K
$335.00Aug 7Sep 18208.6%17.1%1120.3%11.6K
$255.00Aug 7Sep 18319.5%27.0%1082.7%612.5K
$260.00Aug 7Sep 18285.1%25.8%1007.1%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18389.8%29.8%1208.6%11733.6K
$250.00Aug 7Sep 18354.4%28.4%1147.5%50059.9K
$255.00Aug 7Sep 18319.5%27.0%1082.7%2053.4K
$260.00Aug 7Sep 18285.1%25.8%1007.1%16359.4K
$261.00Aug 7Sep 18278.2%25.4%993.4%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 37.46, avg 3.18)

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$0.39$4.61$0.3911.82$315.39
$310.00$312.00Aug 19$0.20$1.80$0.209.00$310.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$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
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90
$279.00$278.00Sep 18$0.10$0.90$0.109.00$278.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 546 found (best R:R 399.00, avg 3.06)

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$26.55$26.55$0.4559.00$271.55
$257.00$262.00Sep 11$4.89$4.89$0.1144.45$261.89
$255.00$295.00Aug 18$39.04$39.04$0.9640.67$294.04
$272.00$277.00Aug 28$4.85$4.85$0.1532.33$276.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.90$39.90$0.10399.00$310.10
$309.00$305.00Aug 11$3.78$3.78$0.2217.18$305.22
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$309.00$307.00Aug 13$1.82$1.82$0.1810.11$307.18
$312.00$310.00Aug 21$1.81$1.81$0.199.53$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.7%15.7%
$296.00Aug 7Aug 10$0.0648.8%12.2%
$333.00Sep 4Sep 11$0.0717.0%16.6%
$278.00Aug 7Aug 13$0.08163.8%26.2%
$305.00Aug 7Aug 10$0.0930.2%9.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0556.7%13.3%
$307.00Aug 7Aug 10$0.0644.1%10.6%
$296.00Aug 7Aug 10$0.0748.8%12.2%
$282.50Aug 14Aug 18$0.0722.8%20.3%
$305.00Aug 7Aug 10$0.0930.2%9.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 451 found (cheapest 0.25% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.53$0.23$0.76$300.24$301.760.25%
$302.00Aug 7$0.11$0.80$0.91$301.09$302.910.30%
$302.50Aug 7$0.04$1.23$1.27$301.23$303.770.42%
$300.00Aug 7$1.36$0.07$1.43$298.57$301.430.47%
$303.00Aug 7$0.02$1.71$1.73$301.27$304.730.57%
$301.00Aug 10$1.24$0.90$2.14$298.86$303.140.71%
$302.00Aug 10$0.74$1.40$2.14$299.86$304.140.71%
$302.50Aug 10$0.55$1.73$2.28$300.22$304.780.76%
$299.00Aug 7$2.33$0.03$2.36$296.64$301.360.78%
$300.00Aug 10$1.90$0.56$2.46$297.54$302.460.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$300.00Aug 7$0.04$0.07$0.11$299.89$302.61
$302.00$300.00Aug 7$0.11$0.07$0.18$299.82$302.18
$305.00$297.00Aug 10$0.10$0.14$0.24$296.76$305.24
$302.50$301.00Aug 7$0.04$0.23$0.27$300.73$302.77
$305.00$298.00Aug 10$0.10$0.21$0.31$297.69$305.31
$302.00$301.00Aug 7$0.11$0.23$0.34$300.66$302.34
$304.00$297.00Aug 10$0.21$0.14$0.35$296.65$304.35
$304.00$298.00Aug 10$0.21$0.21$0.42$297.58$304.42
$305.00$299.00Aug 10$0.10$0.34$0.44$298.56$305.44
$306.00$297.00Aug 11$0.15$0.30$0.45$296.55$306.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 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
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
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
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
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89
299/300301/302Aug 20$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. 140 found (best R:R 99.00, 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
$289.00$291.00$293.00Aug 17$0.08$1.9224.00
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$0.05$0.9519.00
$299.00$300.00$301.00Aug 17$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 475 found (best net $-3.93, 460 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.93$23.07
$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-$0.72$5.28
$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 2.35%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.080.480.2%2.35%2.58%1531.3K
$303.00Sep 18$6.560.460.6%2.18%2.73%581.4K
$302.00Sep 11$6.410.490.2%2.13%2.35%2114
$302.50Sep 11$6.150.480.4%2.04%2.43%--38
$304.00Sep 18$6.060.440.9%2.01%2.90%471.0K
$303.00Sep 11$5.880.470.6%1.95%2.51%151
$302.00Sep 4$5.620.480.2%1.87%2.09%54226
$305.00Sep 18$5.580.421.2%1.85%3.07%19415.9K
$304.00Sep 11$5.380.440.9%1.79%2.67%--95
$302.50Sep 4$5.350.470.4%1.78%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 344,883
Total Puts 522,085
Put/Call Ratio 1.51
Net Difference -177,202

Prior's Put/Call Breakdown

Total Calls 429,749
Total Puts 517,840
Put/Call Ratio 1.21
Net Difference -88,091

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