Tour v494
IWM
iShares Russell 2000 ETF
$301.24 +1.00%
(8/7 13:45) ◀
|
Friday, August 7, 2026 (1:50pm)
January 2026
|
▶ (8/7 13:55)
◀ 8/7 13:50 ▶

Option Volume

Detail
ℹ
Current (08/07 1:50pm) 879,079
Calls: 349,186 (40%)
Puts: 529,893 (60%)
Prior (08/06) 961,193
Calls: 435,411 (45%)
Puts: 525,782 (55%)
Current vs Prior -8.54%
Calls: -19.80% (Calls)
Puts: +0.78% (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 -52.16%
Calls: -46.25%
Puts: -55.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:50pm) $72.11M
Calls: $33.85M (47%)
Puts: $38.26M (53%)
Prior (08/06) $77.05M
Calls: $21.56M (28%)
Puts: $55.49M (72%)
Current vs Prior -6.41%
Calls: +56.96%
Puts: -31.04%
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 -63.31%
Calls: -50.85%
Puts: -70.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:50pm) 1.52
Prior (08/06) 1.21
Current vs Prior +25.67%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -18.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:50pm) 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 -56.11% | -33.49%-56.11% | -33.49%-56.11% | -14.86%-12.88% | -3.75%
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 -56.06% | -35.13%-29.94% | -35.39%-63.93% | -26.16%-38.09% | -12.72%
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 -56.11% | -33.49%-56.11% | -33.49%-56.11% | -14.86%-12.88% | -3.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.81% | 1.54%
Calls: 2.13% | 1.69%
Puts: 3.49% | 1.39%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -90.50% | -62.16%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -82.03% | -64.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.52 - 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
13:50BEARISHBEARISHBEARISH
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 946 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 746.1346.29$46.210.3%61.0012
$260.00Aug 741.1341.29$41.210.4%541.0075
$261.00Aug 740.1340.29$40.210.4%941.0015
$262.00Aug 739.1339.29$39.210.4%831.003
$263.00Aug 738.1338.29$38.210.4%431.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 186.456.48$6.470.5%6850.4817.2K
$350.00Aug 1448.6348.95$48.790.7%--1.0010
$320.00Aug 718.7318.87$18.800.7%91.00--
$300.00Aug 121.311.32$1.320.8%4360.40251
$302.50Aug 122.482.50$2.490.8%420.6120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 335 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
$300.00Aug 70.050.06$0.0616.7%105.0K0.116.8K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 457 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.1056.37$56.240.5%--1.0063
$250.00Aug 751.1051.36$51.230.5%31.0083
$255.00Aug 746.1346.29$46.210.3%61.0012
$260.00Aug 741.1341.29$41.210.4%541.0075
$261.00Aug 740.1340.29$40.210.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6348.95$48.790.7%--1.0010
$315.00Aug 713.7313.87$13.801.0%161.00--
$320.00Aug 718.7318.87$18.800.7%91.00--
$323.00Aug 1021.6421.90$21.771.2%121.00--
$314.00Aug 712.7312.87$12.801.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,056 active (total vol 878.8K, top 105.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.460.47$0.472.1%98.8K0.597.7K
$302.00Aug 70.080.09$0.0911.1%88.1K0.1818.3K
$302.50Aug 70.030.04$0.0425.0%20.7K0.082.6K
$300.00Aug 71.261.30$1.283.1%17.2K0.8914.2K
$303.00Aug 70.010.02$0.0250.0%9.8K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%105.0K0.116.8K
$301.00Aug 70.230.25$0.248.3%56.4K0.411.2K
$299.00Aug 70.020.03$0.0333.3%44.7K0.055.4K
$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 465.2%, max 1247.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18402.4%29.9%1247.3%--7.0K
$250.00Aug 7Sep 18365.8%28.5%1181.4%410.5K
$335.00Aug 7Sep 18216.3%17.1%1163.2%11.6K
$255.00Aug 7Sep 18329.7%27.1%1118.7%612.5K
$260.00Aug 7Sep 18294.1%25.8%1041.1%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18402.4%29.9%1247.3%11733.6K
$250.00Aug 7Sep 18365.8%28.5%1181.4%50059.9K
$255.00Aug 7Sep 18329.7%27.1%1118.7%2053.4K
$260.00Aug 7Sep 18294.1%25.8%1041.1%17459.4K
$261.00Aug 7Sep 18287.0%25.5%1024.9%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 394 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$0.18$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
$309.00$310.00Aug 17$0.10$0.90$0.109.00$309.10
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 2.31)

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$39.00$39.00$1.0039.00$294.00
$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$3.78$3.78$0.2217.18$305.22
$330.00$320.00Sep 18$9.33$9.33$0.6713.93$320.67
$309.00$307.00Aug 13$1.84$1.84$0.1611.50$307.16
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$312.00$310.00Aug 21$1.79$1.79$0.218.52$310.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.8%15.8%
$282.00Aug 7Aug 10$0.06141.1%25.4%
$283.00Aug 7Aug 10$0.06134.2%24.1%
$285.00Aug 7Aug 10$0.06120.4%21.6%
$287.00Aug 7Aug 10$0.07106.6%21.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0557.8%13.1%
$305.00Aug 7Aug 10$0.0632.0%9.7%
$310.00Aug 11Aug 12$0.0612.9%13.5%
$315.00Aug 7Aug 21$0.0799.1%14.9%
$282.50Aug 14Aug 18$0.0722.7%20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 451 found (cheapest 0.24% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.47$0.24$0.71$300.29$301.710.24%
$302.00Aug 7$0.09$0.86$0.95$301.05$302.950.32%
$300.00Aug 7$1.28$0.06$1.34$298.66$301.340.44%
$302.50Aug 7$0.04$1.33$1.37$301.13$303.870.45%
$303.00Aug 7$0.02$1.81$1.83$301.17$304.830.61%
$301.00Aug 10$1.18$0.93$2.11$298.89$303.110.70%
$302.00Aug 10$0.69$1.44$2.13$299.87$304.130.71%
$299.00Aug 7$2.23$0.03$2.26$296.74$301.260.75%
$302.50Aug 10$0.51$1.78$2.29$300.21$304.790.76%
$300.00Aug 10$1.81$0.57$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 0.03% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$300.00Aug 7$0.04$0.06$0.10$299.90$302.60
$302.00$300.00Aug 7$0.09$0.06$0.15$299.85$302.15
$305.00$297.00Aug 10$0.10$0.14$0.24$296.76$305.24
$302.50$301.00Aug 7$0.04$0.24$0.28$300.72$302.78
$302.00$301.00Aug 7$0.09$0.24$0.33$300.67$302.33
$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
$304.00$298.00Aug 10$0.19$0.22$0.41$297.59$304.41
$305.00$299.00Aug 10$0.10$0.35$0.45$298.55$305.45
$306.00$297.00Aug 11$0.14$0.31$0.45$296.55$306.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
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
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
294/295297/298Aug 20$0.89$0.118.09$294.11$297.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89
300/301302/303Aug 20$0.89$0.118.09$300.11$302.89
295/296298/299Aug 19$0.88$0.127.33$295.12$298.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
$294.00$295.00$296.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 19$0.05$0.9519.00
$296.00$297.00$298.00Aug 21$0.05$0.9519.00
$298.00$299.00$300.00Sep 11$0.05$0.9519.00
$306.00$308.00$310.00Aug 12$0.11$1.8917.18
$297.00$298.00$299.00Aug 11$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. 482 found (best net $-3.85, 467 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.85$23.15
$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-$0.80$5.20
$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 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.040.480.2%2.34%2.59%1531.3K
$303.00Sep 18$6.520.460.6%2.16%2.75%581.4K
$302.00Sep 11$6.380.480.2%2.12%2.37%2114
$302.50Sep 11$6.110.480.4%2.03%2.45%--38
$304.00Sep 18$6.020.440.9%2.00%2.91%471.0K
$303.00Sep 11$5.850.470.6%1.94%2.53%151
$302.00Sep 4$5.560.490.2%1.85%2.10%54226
$305.00Sep 18$5.540.421.2%1.84%3.09%20015.9K
$304.00Sep 11$5.340.440.9%1.77%2.69%--95
$302.50Sep 4$5.310.470.4%1.76%2.18%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 349,186
Total Puts 529,893
Put/Call Ratio 1.52
Net Difference -180,707

Prior's Put/Call Breakdown

Total Calls 435,411
Total Puts 525,782
Put/Call Ratio 1.21
Net Difference -90,371

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