Tour v494
IWM
iShares Russell 2000 ETF
$301.26 +1.01%
(8/7 13:55) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 14:05)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 889,973
Calls: 354,803 (40%)
Puts: 535,170 (60%)
Prior (08/06) 975,280
Calls: 440,304 (45%)
Puts: 534,976 (55%)
Current vs Prior -8.75%
Calls: -19.42% (Calls)
Puts: +0.04% (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 -51.57%
Calls: -45.39%
Puts: -54.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $73.12M
Calls: $34.68M (47%)
Puts: $38.44M (53%)
Prior (08/06) $72.85M
Calls: $22.70M (31%)
Puts: $50.15M (69%)
Current vs Prior +0.38%
Calls: +52.82%
Puts: -23.35%
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 -62.80%
Calls: -49.64%
Puts: -69.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 1.51
Prior (08/06) 1.22
Current vs Prior +24.14%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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%1.98% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -56.44% | -32.98%-56.44% | -32.98%-56.44% | -14.71%-12.58% | -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 -56.39% | -34.64%-30.47% | -34.90%-64.20% | -26.02%-37.89% | -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% | -32.98%-56.44% | -32.98%-56.44% | -14.71%-12.58% | -3.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.46% | 1.53%
Calls: 4.17% | 1.67%
Puts: 4.76% | 1.39%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -84.93% | -62.41%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -71.48% | -64.49%
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
14:00BEARISHBEARISHBEARISH
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 955 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 731.1931.31$31.250.4%1131.0011
$271.00Aug 730.1930.31$30.250.4%1191.007
$267.00Aug 734.1734.31$34.240.4%741.0027
$272.00Aug 729.1929.31$29.250.4%471.0017
$260.00Aug 741.1641.33$41.250.4%541.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.5848.94$48.760.7%--1.0010
$320.00Aug 718.6918.84$18.770.8%91.00--
$302.00Sep 187.317.37$7.340.8%1460.521.2K
$303.00Sep 187.797.86$7.830.9%420.54363
$305.00Sep 188.828.90$8.860.9%310.58662

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 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
$300.00Aug 70.050.06$0.0616.7%105.8K0.116.8K
$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. 460 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.1656.42$56.290.5%--1.0063
$250.00Aug 751.1651.42$51.290.5%31.0083
$255.00Aug 746.1646.38$46.270.5%61.0012
$260.00Aug 741.1641.33$41.250.4%541.0075
$261.00Aug 740.1640.33$40.240.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.5848.94$48.760.7%--1.0010
$315.00Aug 713.7013.83$13.770.9%161.00--
$320.00Aug 718.6918.84$18.770.8%91.00--
$323.00Aug 1021.5821.92$21.751.6%121.00--
$314.00Aug 712.7012.83$12.771.0%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,062 active (total vol 889.7K, top 105.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.470.49$0.484.2%100.1K0.627.7K
$302.00Aug 70.090.10$0.1010.0%90.1K0.2018.3K
$302.50Aug 70.030.04$0.0425.0%20.7K0.102.6K
$300.00Aug 71.261.33$1.305.4%17.3K0.8914.2K
$303.00Aug 70.010.02$0.0250.0%9.8K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%105.8K0.116.8K
$301.00Aug 70.220.23$0.234.3%58.6K0.381.2K
$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 210.830.86$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. 143 strikes (avg 487.9%, max 1296.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18417.4%29.9%1296.3%--7.0K
$250.00Aug 7Sep 18379.5%28.6%1228.3%410.5K
$335.00Aug 7Sep 18223.8%17.1%1209.0%11.6K
$255.00Aug 7Sep 18342.2%27.1%1163.4%612.5K
$260.00Aug 7Sep 18305.3%25.8%1085.3%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18417.4%29.9%1296.3%11733.6K
$250.00Aug 7Sep 18379.5%28.6%1228.3%50059.9K
$255.00Aug 7Sep 18342.2%27.1%1163.4%2053.4K
$260.00Aug 7Sep 18305.3%25.8%1085.5%19959.4K
$261.00Aug 7Sep 18297.9%25.5%1068.5%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 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$0.18$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
$305.00$306.00Aug 11$0.10$0.90$0.109.00$305.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$285.00$282.00Aug 20$0.10$2.90$0.1029.00$284.90
$287.00$286.00Aug 28$0.10$0.90$0.109.00$286.90
$279.00$278.00Sep 18$0.10$0.90$0.109.00$278.90
$293.00$292.00Aug 18$0.11$0.89$0.118.09$292.89

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 2.32)

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$4.90$4.90$0.1049.00$261.90
$255.00$295.00Aug 18$39.01$39.01$0.9939.40$294.01
$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$3.80$3.80$0.2019.00$305.20
$330.00$320.00Sep 18$9.18$9.18$0.8211.20$320.82
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19
$309.00$307.00Aug 13$1.81$1.81$0.199.53$307.19
$310.00$308.00Aug 17$1.79$1.79$0.218.52$308.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.8%15.8%
$282.00Aug 7Aug 10$0.06146.6%25.5%
$285.00Aug 7Aug 10$0.07125.3%21.7%
$333.00Sep 4Sep 11$0.0717.0%16.7%
$283.00Aug 7Aug 10$0.08139.6%24.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0560.5%13.2%
$282.50Aug 14Aug 18$0.0722.8%20.3%
$296.00Aug 7Aug 10$0.0852.0%12.4%
$305.00Aug 7Aug 10$0.0832.7%9.6%
$315.00Aug 7Aug 21$0.08102.2%14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 453 found (cheapest 0.24% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.48$0.23$0.71$300.29$301.710.24%
$302.00Aug 7$0.10$0.84$0.94$301.06$302.940.31%
$302.50Aug 7$0.04$1.30$1.34$301.16$303.840.44%
$300.00Aug 7$1.30$0.06$1.36$298.64$301.360.45%
$303.00Aug 7$0.02$1.78$1.80$301.20$304.800.60%
$301.00Aug 10$1.20$0.94$2.14$298.86$303.140.71%
$302.00Aug 10$0.71$1.44$2.15$299.85$304.150.71%
$299.00Aug 7$2.26$0.03$2.29$296.71$301.290.76%
$302.50Aug 10$0.52$1.76$2.28$300.22$304.780.76%
$300.00Aug 10$1.84$0.57$2.41$297.59$302.410.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 1.67%)

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$0.19$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$0.36$0.46$298.54$305.46
$306.00$297.00Aug 11$0.15$0.31$0.46$296.54$306.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
294/295296/297Aug 20$0.90$0.109.00$294.10$296.90
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
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
294/295297/298Aug 19$0.89$0.118.09$294.11$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. 137 found (best R:R 54.56, 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
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$303.00$304.00$305.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$300.00$301.00$302.00Aug 17$0.05$0.9519.00
$303.00$304.00$305.00Aug 18$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 $-3.86, 465 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.86$23.14
$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
$268.00$255.001:2Aug 17-$0.01$12.99
$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-$0.77$5.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.35%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.070.480.2%2.35%2.59%1531.3K
$303.00Sep 18$6.550.460.6%2.17%2.75%581.4K
$302.00Sep 11$6.410.490.2%2.13%2.37%2114
$302.50Sep 11$6.140.480.4%2.04%2.45%--38
$304.00Sep 18$6.040.440.9%2.00%2.91%471.0K
$303.00Sep 11$5.880.470.6%1.95%2.53%151
$302.00Sep 4$5.600.480.2%1.86%2.10%54226
$305.00Sep 18$5.570.421.2%1.85%3.09%28415.9K
$304.00Sep 11$5.370.440.9%1.78%2.69%--95
$302.50Sep 4$5.330.470.4%1.77%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 354,803
Total Puts 535,170
Put/Call Ratio 1.51
Net Difference -180,367

Prior's Put/Call Breakdown

Total Calls 440,304
Total Puts 534,976
Put/Call Ratio 1.22
Net Difference -94,672

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