Tour v494
IWM
iShares Russell 2000 ETF
$301.20 +0.99%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶ (8/7 14:10)
◀ 8/7 14:05 ▶

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 895,899
Calls: 356,526 (40%)
Puts: 539,373 (60%)
Prior (08/06) 975,280
Calls: 440,304 (45%)
Puts: 534,976 (55%)
Current vs Prior -8.14%
Calls: -19.03% (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 -51.24%
Calls: -45.12%
Puts: -54.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $73.26M
Calls: $34.07M (47%)
Puts: $39.19M (53%)
Prior (08/06) $72.85M
Calls: $22.70M (31%)
Puts: $50.15M (69%)
Current vs Prior +0.57%
Calls: +50.14%
Puts: -21.86%
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 -62.73%
Calls: -50.52%
Puts: -69.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 1.51
Prior (08/06) 1.22
Current vs Prior +24.51%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 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 0.43% | 0.88%0.43% | 0.88%0.43% | 1.78%1.97% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -56.76% | -32.97%-56.77% | -32.97%-56.77% | -14.69%-12.86% | -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 -56.71% | -34.63%-30.99% | -34.88%-64.47% | -26.01%-38.09% | -12.71%
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 -56.76% | -32.97%-56.77% | -32.97%-56.77% | -14.69%-12.86% | -3.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.03% | 1.10%
Calls: 4.65% | 0.85%
Puts: 3.41% | 1.36%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -86.38% | -72.97%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -74.23% | -74.47%
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
14:05BEARISHBEARISHBEARISH
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 953 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Aug 739.1239.27$39.200.4%831.003
$265.00Aug 736.1236.26$36.190.4%591.005
$266.00Aug 735.1235.26$35.190.4%781.0029
$267.00Aug 734.1134.25$34.180.4%741.0027
$268.00Aug 733.1133.25$33.180.4%651.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 718.7518.87$18.810.6%91.00--
$350.00Aug 1448.6448.98$48.810.7%--1.0010
$302.00Aug 213.813.84$3.830.8%7470.53580
$292.00Sep 183.793.82$3.810.8%740.315.3K
$302.50Aug 122.512.53$2.520.8%420.6120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 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%106.3K0.116.8K
$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 756.1156.36$56.240.4%--1.0063
$250.00Aug 751.1151.36$51.240.5%31.0083
$255.00Aug 746.1146.36$46.240.5%61.0012
$260.00Aug 741.0941.27$41.180.4%541.0075
$261.00Aug 740.0940.27$40.180.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6448.98$48.810.7%--1.0010
$315.00Aug 713.7613.88$13.820.9%161.00--
$320.00Aug 718.7518.87$18.810.6%91.00--
$323.00Aug 1021.6421.97$21.811.5%121.00--
$314.00Aug 712.7612.88$12.820.9%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,064 active (total vol 895.6K, top 106.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.420.44$0.434.7%100.4K0.607.7K
$302.00Aug 70.080.09$0.0911.1%90.6K0.1818.3K
$302.50Aug 70.030.04$0.0425.0%20.8K0.082.6K
$300.00Aug 71.231.26$1.252.4%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%106.3K0.116.8K
$301.00Aug 70.230.24$0.244.2%59.6K0.401.2K
$299.00Aug 70.020.03$0.0333.3%45.0K0.055.4K
$288.00Aug 210.560.58$0.573.5%35.3K0.1142.5K
$291.00Aug 210.840.86$0.852.4%33.1K0.152.9K

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 500.5%, max 1328.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18426.7%29.9%1328.1%--7.0K
$250.00Aug 7Sep 18387.9%28.5%1262.2%410.5K
$335.00Aug 7Sep 18229.2%17.1%1239.2%11.6K
$255.00Aug 7Sep 18349.7%27.1%1191.9%612.5K
$260.00Aug 7Sep 18311.9%25.8%1109.6%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18426.7%29.9%1328.1%11733.6K
$250.00Aug 7Sep 18387.9%28.5%1262.2%50059.9K
$255.00Aug 7Sep 18349.7%27.1%1191.9%2053.4K
$260.00Aug 7Sep 18311.9%25.8%1109.6%62959.4K
$261.00Aug 7Sep 18304.4%25.5%1094.7%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 40.67, avg 3.17)

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
$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
$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
$287.00$286.00Aug 28$0.10$0.90$0.109.00$286.90
$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. 550 found (best R:R 71.73, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$278.00$286.00Aug 13$7.89$7.89$0.1171.73$285.89
$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$38.98$38.98$1.0238.22$293.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.82$3.82$0.1821.22$305.18
$309.00$307.00Aug 13$1.88$1.88$0.1215.67$307.12
$330.00$320.00Sep 18$9.31$9.31$0.6913.49$320.69
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$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. 81 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 7Aug 10$0.05127.8%21.7%
$286.00Aug 7Aug 10$0.05120.4%20.4%
$321.00Aug 17Aug 21$0.0515.8%15.8%
$282.00Aug 7Aug 10$0.07149.7%25.4%
$333.00Sep 4Sep 11$0.0717.1%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0561.4%13.1%
$310.00Aug 11Aug 12$0.0712.9%13.5%
$282.50Aug 14Aug 18$0.0722.8%20.3%
$296.00Aug 7Aug 10$0.0852.7%12.3%
$305.00Aug 7Aug 10$0.0833.8%9.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 453 found (cheapest 0.22% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.43$0.24$0.67$300.33$301.670.22%
$302.00Aug 7$0.09$0.88$0.97$301.03$302.970.32%
$300.00Aug 7$1.25$0.06$1.31$298.69$301.310.43%
$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$1.17$0.96$2.13$298.87$303.130.71%
$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$1.80$2.30$300.20$304.800.76%
$300.00Aug 10$1.80$0.60$2.40$297.60$302.400.80%

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$0.09$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
$306.00$297.00Aug 11$0.14$0.31$0.45$296.55$306.45
$305.00$299.00Aug 10$0.10$0.37$0.47$298.53$305.47

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
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
297/298300/301Aug 19$0.89$0.118.09$297.11$300.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89
293/294297/298Aug 17$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. 138 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
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$294.00$295.00$296.00Aug 19$0.05$0.9519.00
$296.00$297.00$298.00Aug 21$0.05$0.9519.00
$304.00$305.00$306.00Aug 21$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. 485 found (best net $-3.83, 470 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.83$23.17
$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-$0.82$5.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 2.34%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.050.480.3%2.34%2.61%1531.3K
$303.00Sep 18$6.520.460.6%2.16%2.76%681.4K
$302.00Sep 11$6.380.480.3%2.12%2.38%2114
$302.50Sep 11$6.100.480.4%2.03%2.46%--38
$304.00Sep 18$6.020.440.9%2.00%2.93%491.0K
$303.00Sep 11$5.850.470.6%1.94%2.54%151
$302.00Sep 4$5.570.490.3%1.85%2.11%55226
$305.00Sep 18$5.550.421.3%1.84%3.10%28415.9K
$304.00Sep 11$5.350.440.9%1.78%2.71%--95
$302.50Sep 4$5.300.470.4%1.76%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 356,526
Total Puts 539,373
Put/Call Ratio 1.51
Net Difference -182,847

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