Tour v494
IWM
iShares Russell 2000 ETF
$301.29 +1.02%
(8/7 13:50) ◀
|
Friday, August 7, 2026 (1:55pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:55 ▶

Option Volume

Detail
ℹ
Current (08/07 1:55pm) 884,375
Calls: 352,240 (40%)
Puts: 532,135 (60%)
Prior (08/06) 969,833
Calls: 438,115 (45%)
Puts: 531,718 (55%)
Current vs Prior -8.81%
Calls: -19.60% (Calls)
Puts: +0.08% (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 -51.87%
Calls: -45.78%
Puts: -55.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:55pm) $72.71M
Calls: $34.55M (48%)
Puts: $38.17M (52%)
Prior (08/06) $75.68M
Calls: $22.02M (29%)
Puts: $53.65M (71%)
Current vs Prior -3.92%
Calls: +56.87%
Puts: -28.87%
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 -63.00%
Calls: -49.83%
Puts: -70.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:55pm) 1.51
Prior (08/06) 1.21
Current vs Prior +24.48%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:55pm) 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% | 1.77%1.97% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -56.44% | -32.99%-56.45% | -32.98%-56.45% | -14.87%-12.88% | -3.76%
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 -56.39% | -34.65%-30.48% | -34.90%-64.20% | -26.17%-38.10% | -12.73%
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 -56.44% | -32.99%-56.45% | -32.98%-56.45% | -14.87%-12.88% | -3.76%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.07% | 1.11%
Calls: 6.12% | 0.83%
Puts: 6.02% | 1.40%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -79.49% | -72.73%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -61.19% | -74.24%
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
13:55BEARISHBEARISHBEARISH
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 944 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 746.1546.31$46.230.3%61.0012
$260.00Aug 741.1641.33$41.250.4%541.0075
$262.00Aug 739.1639.33$39.240.4%831.003
$267.00Aug 734.1834.33$34.250.4%741.0027
$263.00Aug 738.1638.33$38.240.4%431.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6148.92$48.770.6%--1.0010
$300.00Sep 186.436.48$6.460.8%6900.4817.2K
$320.00Aug 718.6718.82$18.750.8%91.00--
$304.00Sep 188.308.37$8.340.8%430.5681
$301.00Sep 186.866.92$6.890.9%1840.501.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 334 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--
$313.00Aug 140.070.08$0.0812.5%580.038.5K
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%105.4K0.126.8K
$291.00Aug 110.050.06$0.0616.7%340.031.2K
$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. 458 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0756.33$56.200.5%--1.0063
$250.00Aug 751.0751.31$51.190.5%31.0083
$255.00Aug 746.1546.31$46.230.3%61.0012
$260.00Aug 741.1641.33$41.250.4%541.0075
$261.00Aug 740.1540.33$40.240.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6148.92$48.770.6%--1.0010
$315.00Aug 713.6713.82$13.751.1%161.00--
$320.00Aug 718.6718.82$18.750.8%91.00--
$323.00Aug 1021.6121.92$21.771.4%121.00--
$314.00Aug 712.6712.82$12.751.2%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,056 active (total vol 884.1K, top 105.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.470.50$0.496.1%99.5K0.607.7K
$302.00Aug 70.090.10$0.1010.0%89.0K0.1818.3K
$302.50Aug 70.030.04$0.0425.0%20.7K0.082.6K
$300.00Aug 71.281.34$1.314.6%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%105.4K0.126.8K
$301.00Aug 70.220.23$0.234.3%57.2K0.401.2K
$299.00Aug 70.020.03$0.0333.3%44.9K0.055.4K
$288.00Aug 210.550.58$0.565.4%35.3K0.1142.5K
$291.00Aug 210.830.85$0.842.4%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. 142 strikes (avg 475.0%, max 1271.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18409.6%29.9%1271.7%--7.0K
$250.00Aug 7Sep 18372.3%28.5%1204.7%410.5K
$335.00Aug 7Sep 18220.1%17.1%1184.3%11.6K
$255.00Aug 7Sep 18335.6%27.0%1141.0%612.5K
$260.00Aug 7Sep 18299.4%25.8%1062.1%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18409.6%29.9%1271.7%11733.6K
$250.00Aug 7Sep 18372.3%28.5%1204.7%50059.9K
$255.00Aug 7Sep 18335.6%27.0%1141.0%2053.4K
$260.00Aug 7Sep 18299.4%25.8%1062.1%17959.4K
$261.00Aug 7Sep 18292.2%25.5%1045.5%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 387 found (best R:R 40.67, avg 3.10)

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
$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
$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
$278.00$277.00Sep 18$0.10$0.90$0.109.00$277.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 537 found (best R:R 57.70, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$272.00Sep 4$26.54$26.54$0.4657.70$271.54
$250.00$257.00Sep 11$6.88$6.88$0.1257.33$256.88
$257.00$262.00Sep 11$4.90$4.90$0.1049.00$261.90
$255.00$295.00Aug 18$38.99$38.99$1.0138.60$293.99
$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$3.78$3.78$0.2217.18$305.22
$330.00$320.00Sep 18$9.32$9.32$0.6813.71$320.68
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$309.00$307.00Aug 13$1.82$1.82$0.1810.11$307.18
$312.00$310.00Aug 21$1.82$1.82$0.1810.11$310.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.8%15.8%
$278.00Aug 7Aug 13$0.07171.7%26.2%
$296.00Aug 7Aug 10$0.0750.5%12.3%
$333.00Sep 4Sep 11$0.0717.1%16.6%
$305.00Aug 7Aug 10$0.0932.5%9.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0558.9%13.1%
$310.00Aug 11Aug 12$0.0512.9%13.3%
$307.00Aug 7Aug 10$0.0747.1%10.5%
$282.50Aug 14Aug 18$0.0722.7%20.3%
$296.00Aug 7Aug 10$0.0850.5%12.3%

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$0.49$0.23$0.72$300.28$301.720.24%
$302.00Aug 7$0.10$0.83$0.93$301.07$302.930.31%
$302.50Aug 7$0.04$1.28$1.32$301.18$303.820.44%
$300.00Aug 7$1.31$0.06$1.37$298.63$301.370.45%
$303.00Aug 7$0.02$1.77$1.79$301.21$304.790.59%
$301.00Aug 10$1.21$0.93$2.14$298.86$303.140.71%
$302.00Aug 10$0.71$1.43$2.14$299.86$304.140.71%
$302.50Aug 10$0.53$1.75$2.28$300.22$304.780.76%
$299.00Aug 7$2.28$0.03$2.31$296.69$301.310.77%
$300.00Aug 10$1.85$0.57$2.42$297.58$302.420.80%

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$0.10$0.06$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$0.23$0.27$300.73$302.77
$302.00$301.00Aug 7$0.10$0.23$0.33$300.67$302.33
$304.00$297.00Aug 10$0.20$0.14$0.34$296.66$304.34
$305.00$298.00Aug 10$0.10$0.22$0.32$297.68$305.32
$304.00$298.00Aug 10$0.20$0.22$0.42$297.58$304.42
$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. 194 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
301/302303/304Aug 18$0.90$0.109.00$301.10$303.90
296/297298/299Aug 19$0.90$0.109.00$296.10$298.90
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
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
293/294297/298Aug 19$0.89$0.118.09$293.11$297.89
299/300301/302Aug 19$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. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.05$4.9599.00
$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
$289.00$291.00$293.00Aug 17$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 18$0.05$0.9519.00
$299.00$300.00$301.00Aug 19$0.05$0.9519.00
$295.00$296.00$297.00Aug 20$0.05$0.9519.00
$303.00$304.00$305.00Sep 4$0.05$0.9519.00
$306.00$308.00$310.00Aug 12$0.11$1.8917.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 479 found (best net $-3.87, 464 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.87$23.13
$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-$0.75$5.25
$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$7.050.480.2%2.34%2.58%1531.3K
$303.00Sep 18$6.540.460.6%2.17%2.74%581.4K
$302.00Sep 11$6.380.480.2%2.12%2.35%2114
$302.50Sep 11$6.110.480.4%2.03%2.43%--38
$304.00Sep 18$6.030.440.9%2.00%2.90%471.0K
$303.00Sep 11$5.850.470.6%1.94%2.51%151
$302.00Sep 4$5.600.490.2%1.86%2.09%54226
$305.00Sep 18$5.560.421.2%1.85%3.08%27815.9K
$304.00Sep 11$5.350.440.9%1.78%2.68%--95
$302.50Sep 4$5.330.470.4%1.77%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 352,240
Total Puts 532,135
Put/Call Ratio 1.51
Net Difference -179,895

Prior's Put/Call Breakdown

Total Calls 438,115
Total Puts 531,718
Put/Call Ratio 1.21
Net Difference -93,603

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