Tour v494
IWM
iShares Russell 2000 ETF
$301.19 +0.98%
(8/7 13:40) ◀
|
Friday, August 7, 2026 (1:45pm)
January 2026
|
▶ (8/7 13:50)
◀ 8/7 13:45 ▶

Option Volume

Detail
ℹ
Current (08/07 1:45pm) 871,986
Calls: 347,692 (40%)
Puts: 524,294 (60%)
Prior (08/06) 953,233
Calls: 432,256 (45%)
Puts: 520,977 (55%)
Current vs Prior -8.52%
Calls: -19.56% (Calls)
Puts: +0.64% (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 -52.54%
Calls: -46.48%
Puts: -55.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:45pm) $71.22M
Calls: $33.11M (46%)
Puts: $38.12M (54%)
Prior (08/06) $73.59M
Calls: $22.40M (30%)
Puts: $51.19M (70%)
Current vs Prior -3.22%
Calls: +47.77%
Puts: -25.54%
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 -63.76%
Calls: -51.93%
Puts: -70.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:45pm) 1.51
Prior (08/06) 1.21
Current vs Prior +25.11%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:45pm) 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% | 0.87%0.44% | 0.87%0.44% | 1.77%1.97% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -56.10% | -33.47%-56.10% | -33.47%-56.10% | -14.85%-13.15% | -3.73%
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 -56.05% | -35.12%-29.93% | -35.37%-63.92% | -26.14%-38.29% | -12.70%
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 -56.10% | -33.47%-56.10% | -33.47%-56.10% | -14.85%-13.15% | -3.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.66% | 2.57%
Calls: 4.65% | 1.74%
Puts: 6.67% | 3.40%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -80.87% | -36.86%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -63.81% | -40.35%
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
13:45BEARISHBEARISHBEARISH
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 943 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 734.1134.25$34.180.4%741.0027
$268.00Aug 733.1133.25$33.180.4%651.009
$255.00Aug 746.0846.28$46.180.4%61.0012
$269.00Aug 732.1132.25$32.180.4%691.004
$260.00Aug 741.0941.27$41.180.4%541.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 186.466.50$6.480.6%5900.4817.2K
$350.00Aug 1448.6548.99$48.820.7%--1.0010
$320.00Aug 718.7518.89$18.820.7%91.00--
$302.50Aug 122.512.53$2.520.8%420.6120
$302.00Aug 122.232.25$2.240.9%1090.5799

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 110.050.06$0.0616.7%470.0446
$314.00Aug 140.050.06$0.0616.7%180.02409
$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 756.0656.31$56.190.4%--1.0063
$250.00Aug 751.0651.31$51.190.5%31.0083
$255.00Aug 746.0846.28$46.180.4%61.0012
$260.00Aug 741.0941.27$41.180.4%541.0075
$261.00Aug 740.0840.27$40.170.5%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6548.99$48.820.7%--1.0010
$315.00Aug 713.7613.89$13.830.9%161.00--
$320.00Aug 718.7518.89$18.820.7%91.00--
$323.00Aug 1021.6921.93$21.811.1%121.00--
$314.00Aug 712.7612.89$12.831.0%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,055 active (total vol 871.7K, top 104.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.420.44$0.434.7%98.3K0.587.7K
$302.00Aug 70.080.09$0.0911.1%87.8K0.1718.3K
$302.50Aug 70.030.04$0.0425.0%20.6K0.082.6K
$300.00Aug 71.221.25$1.232.4%17.2K0.8814.2K
$303.00Aug 70.010.02$0.0250.0%9.8K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.060.07$0.0714.3%104.4K0.136.8K
$301.00Aug 70.250.26$0.263.8%54.4K0.421.2K
$299.00Aug 70.020.03$0.0333.3%44.5K0.055.4K
$288.00Aug 210.550.58$0.565.4%35.3K0.1142.5K
$291.00Aug 210.830.86$0.853.5%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. 142 strikes (avg 455.9%, max 1224.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18395.4%29.8%1224.9%--7.0K
$250.00Aug 7Sep 18359.4%28.5%1160.1%410.5K
$335.00Aug 7Sep 18212.9%17.1%1141.8%11.6K
$255.00Aug 7Sep 18324.0%27.0%1098.4%612.5K
$260.00Aug 7Sep 18288.9%25.7%1022.2%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18395.4%29.8%1224.9%11733.6K
$250.00Aug 7Sep 18359.4%28.5%1160.1%50059.9K
$255.00Aug 7Sep 18324.0%27.0%1098.4%2053.4K
$260.00Aug 7Sep 18288.9%25.7%1022.2%16659.4K
$261.00Aug 7Sep 18282.0%25.5%1006.2%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 40.67, avg 3.15)

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$0.32$4.68$0.3214.63$325.32
$315.00$320.00Aug 28$0.39$4.61$0.3911.82$315.39
$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
$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
$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. 545 found (best R:R 62.64, avg 2.34)

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$39.01$39.01$0.9939.40$294.01
$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$3.79$3.79$0.2118.05$305.21
$330.00$320.00Sep 18$9.33$9.33$0.6713.93$320.67
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$308.00$306.00Aug 12$1.80$1.80$0.209.00$306.20
$312.00$310.00Aug 21$1.80$1.80$0.209.00$310.20

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$0.0597.7%20.2%
$289.00Aug 7Aug 10$0.0590.8%18.8%
$290.00Aug 7Aug 10$0.0584.0%17.4%
$291.00Aug 7Aug 10$0.0577.1%17.1%
$292.00Aug 7Aug 10$0.0570.1%16.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0556.5%13.0%
$282.50Aug 14Aug 18$0.0722.7%20.2%
$296.00Aug 7Aug 10$0.0848.4%12.2%
$305.00Aug 7Aug 10$0.0831.8%9.8%
$308.00Aug 7Aug 12$0.0852.6%12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 451 found (cheapest 0.23% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.43$0.26$0.69$300.31$301.690.23%
$302.00Aug 7$0.09$0.90$0.99$301.01$302.990.33%
$300.00Aug 7$1.23$0.07$1.30$298.70$301.300.43%
$302.50Aug 7$0.04$1.35$1.39$301.11$303.890.46%
$303.00Aug 7$0.02$1.84$1.86$301.14$304.860.62%
$301.00Aug 10$1.15$0.95$2.10$298.90$303.100.70%
$302.00Aug 10$0.68$1.47$2.15$299.85$304.150.71%
$299.00Aug 7$2.20$0.03$2.23$296.77$301.230.74%
$302.50Aug 10$0.50$1.81$2.31$300.19$304.810.77%
$300.00Aug 10$1.79$0.59$2.38$297.62$302.380.79%

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$0.09$0.07$0.16$299.84$302.16
$305.00$297.00Aug 10$0.10$0.14$0.24$296.76$305.24
$302.50$301.00Aug 7$0.04$0.26$0.30$300.70$302.80
$304.00$297.00Aug 10$0.19$0.14$0.33$296.67$304.33
$305.00$298.00Aug 10$0.10$0.22$0.32$297.68$305.32
$302.00$301.00Aug 7$0.09$0.26$0.35$300.65$302.35
$304.00$298.00Aug 10$0.19$0.22$0.41$297.59$304.41
$305.00$299.00Aug 10$0.10$0.36$0.46$298.54$305.46
$306.00$297.00Aug 11$0.14$0.32$0.46$296.54$306.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
297/298300/301Aug 20$0.89$0.118.09$297.11$300.89
299/300301/302Aug 20$0.89$0.118.09$299.11$301.89
300/301302/303Aug 20$0.89$0.118.09$300.11$302.89
294/295297/298Aug 17$0.88$0.127.33$294.12$297.88
293/294296/297Aug 18$0.88$0.127.33$293.12$296.88
293/294297/298Aug 18$0.88$0.127.33$293.12$297.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 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
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$289.00$291.00$293.00Aug 17$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$296.00$297.00$298.00Aug 18$0.05$0.9519.00
$298.00$299.00$300.00Aug 18$0.05$0.9519.00
$300.00$301.00$302.00Aug 18$0.05$0.9519.00
$296.00$297.00$298.00Aug 19$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, 465 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
$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
$314.00$308.001:2Aug 7-$0.81$5.19
$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$7.020.480.3%2.33%2.60%1531.3K
$303.00Sep 18$6.500.460.6%2.16%2.76%581.4K
$302.00Sep 11$6.340.480.3%2.10%2.37%2114
$302.50Sep 11$6.080.480.4%2.02%2.45%--38
$304.00Sep 18$5.990.440.9%1.99%2.92%471.0K
$303.00Sep 11$5.820.470.6%1.93%2.53%151
$302.00Sep 4$5.560.480.3%1.85%2.11%54226
$305.00Sep 18$5.530.421.3%1.84%3.10%19415.9K
$304.00Sep 11$5.320.440.9%1.77%2.70%--95
$302.50Sep 4$5.280.470.4%1.75%2.19%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 347,692
Total Puts 524,294
Put/Call Ratio 1.51
Net Difference -176,602

Prior's Put/Call Breakdown

Total Calls 432,256
Total Puts 520,977
Put/Call Ratio 1.21
Net Difference -88,721

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