Tour v494
IWM
iShares Russell 2000 ETF
$301.17 +0.98%
(8/7 14:05) ◀
|
Friday, August 7, 2026 (2:10pm)
January 2026
|
▶ (8/7 14:15)
◀ 8/7 14:10 ▶

Option Volume

Detail
ℹ
Current (08/07 2:10pm) 910,797
Calls: 361,199 (40%)
Puts: 549,598 (60%)
Prior (08/06) 997,343
Calls: 456,038 (46%)
Puts: 541,305 (54%)
Current vs Prior -8.68%
Calls: -20.80% (Calls)
Puts: +1.53% (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 -50.43%
Calls: -44.40%
Puts: -53.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:10pm) $74.26M
Calls: $33.78M (45%)
Puts: $40.48M (55%)
Prior (08/06) $78.25M
Calls: $23.56M (30%)
Puts: $54.70M (70%)
Current vs Prior -5.10%
Calls: +43.42%
Puts: -25.99%
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 -62.21%
Calls: -50.94%
Puts: -68.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:10pm) 1.52
Prior (08/06) 1.19
Current vs Prior +28.19%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -18.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:10pm) 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 -56.43% | -33.47%-56.43% | -33.47%-56.43% | -15.00%-12.85% | -3.66%
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 -56.38% | -35.12%-30.45% | -35.37%-64.19% | -26.28%-38.08% | -12.64%
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 -56.43% | -33.47%-56.43% | -33.47%-56.43% | -15.00%-12.85% | -3.66%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.11%
Calls: 2.50% | 0.88%
Puts: 2.17% | 1.34%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -92.13% | -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 -85.10% | -74.24%
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 NEUTRAL
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
14:10BEARISHBEARISHBEARISH
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 941 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 746.0646.23$46.150.4%61.0012
$260.00Aug 741.0641.23$41.150.4%541.0075
$265.00Aug 736.0736.22$36.140.4%591.005
$261.00Aug 740.0640.23$40.140.4%941.0015
$266.00Aug 735.0735.22$35.140.4%781.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6849.01$48.850.7%--1.0010
$300.00Aug 121.351.36$1.360.7%4580.41251
$320.00Aug 718.7918.93$18.860.7%91.00--
$304.00Sep 188.358.42$8.390.8%430.5681
$315.00Aug 713.8013.92$13.860.9%161.00--

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
$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--
$302.00Aug 70.060.07$0.0714.3%91.5K0.1518.3K
$307.00Aug 110.070.08$0.0812.5%370.05288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 110.050.06$0.0616.7%340.031.2K
$286.00Aug 120.050.06$0.0616.7%180.02751
$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 755.9956.25$56.120.5%--1.0063
$250.00Aug 750.9951.25$51.120.5%31.0083
$255.00Aug 746.0646.23$46.150.4%61.0012
$260.00Aug 741.0641.23$41.150.4%541.0075
$261.00Aug 740.0640.23$40.140.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6849.01$48.850.7%--1.0010
$315.00Aug 713.8013.92$13.860.9%161.00--
$320.00Aug 718.7918.93$18.860.7%91.00--
$323.00Aug 1021.6922.00$21.851.4%121.00--
$314.00Aug 712.8012.92$12.860.9%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,069 active (total vol 910.5K, top 107.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.390.40$0.402.5%101.3K0.587.7K
$302.00Aug 70.060.07$0.0714.3%91.5K0.1518.3K
$302.50Aug 70.020.03$0.0333.3%20.9K0.072.6K
$300.00Aug 71.191.23$1.213.3%17.3K0.8814.2K
$303.00Aug 70.010.02$0.0250.0%9.9K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.060.07$0.0714.3%107.2K0.126.8K
$301.00Aug 70.240.26$0.258.0%60.7K0.421.2K
$299.00Aug 70.020.03$0.0333.3%45.3K0.055.4K
$288.00Aug 210.560.59$0.575.3%35.3K0.1142.5K
$291.00Aug 210.840.87$0.863.5%33.1K0.162.9K

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 509.1%, max 1350.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18433.1%29.9%1350.8%--7.0K
$250.00Aug 7Sep 18393.7%28.4%1283.9%410.5K
$335.00Aug 7Sep 18233.3%17.1%1265.7%11.6K
$255.00Aug 7Sep 18354.8%27.0%1212.3%612.5K
$260.00Aug 7Sep 18316.5%25.8%1128.8%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18433.1%29.9%1350.8%11733.6K
$250.00Aug 7Sep 18393.7%28.4%1283.9%50059.9K
$255.00Aug 7Sep 18354.8%27.0%1212.3%2053.4K
$260.00Aug 7Sep 18316.5%25.8%1128.8%99959.4K
$261.00Aug 7Sep 18308.9%25.4%1113.6%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 3.26)

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
$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
$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 62.64, avg 2.23)

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$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$3.80$3.80$0.2019.00$305.20
$330.00$320.00Sep 18$9.29$9.29$0.7113.08$320.71
$309.00$307.00Aug 13$1.83$1.83$0.1710.76$307.17
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$312.00$310.00Aug 21$1.81$1.81$0.199.53$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 7Aug 10$0.05129.4%21.6%
$321.00Aug 17Aug 21$0.0515.9%15.9%
$283.00Aug 7Aug 10$0.06144.2%24.1%
$291.00Aug 7Aug 10$0.0684.4%17.1%
$292.00Aug 7Aug 10$0.0676.8%15.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0561.9%13.1%
$282.50Aug 14Aug 18$0.0722.7%20.2%
$296.00Aug 7Aug 10$0.0853.0%12.2%
$308.00Aug 7Aug 12$0.0857.7%12.6%
$315.00Aug 7Aug 21$0.08107.1%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 453 found (cheapest 0.22% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.40$0.25$0.65$300.35$301.650.22%
$302.00Aug 7$0.07$0.92$0.99$301.01$302.990.33%
$300.00Aug 7$1.21$0.07$1.28$298.72$301.280.43%
$302.50Aug 7$0.03$1.39$1.42$301.08$303.920.47%
$303.00Aug 7$0.02$1.88$1.90$301.10$304.900.63%
$301.00Aug 10$1.13$0.97$2.10$298.90$303.100.70%
$302.00Aug 10$0.66$1.49$2.15$299.85$304.150.71%
$299.00Aug 7$2.16$0.03$2.19$296.81$301.190.73%
$302.50Aug 10$0.49$1.82$2.31$300.19$304.810.77%
$300.00Aug 10$1.78$0.61$2.39$297.61$302.390.79%

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

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$300.00Aug 7$0.03$0.07$0.10$299.90$302.60
$302.00$300.00Aug 7$0.07$0.07$0.14$299.86$302.14
$305.00$297.00Aug 10$0.09$0.15$0.24$296.76$305.24
$302.50$301.00Aug 7$0.03$0.25$0.28$300.72$302.78
$302.00$301.00Aug 7$0.07$0.25$0.32$300.68$302.32
$304.00$297.00Aug 10$0.17$0.15$0.32$296.68$304.32
$305.00$298.00Aug 10$0.09$0.23$0.32$297.68$305.32
$304.00$298.00Aug 10$0.17$0.23$0.40$297.60$304.40
$305.00$299.00Aug 10$0.09$0.37$0.46$298.54$305.46
$306.00$297.00Aug 11$0.13$0.32$0.45$296.55$306.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 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
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
301/302303/304Aug 19$0.90$0.109.00$301.10$303.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
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. 142 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
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 13$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 17$0.05$0.9519.00
$295.00$296.00$297.00Aug 21$0.05$0.9519.00
$302.00$303.00$304.00Aug 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. 480 found (best net $-3.79, 465 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.79$23.21
$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-$0.88$5.12

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$7.010.480.3%2.33%2.60%1531.3K
$303.00Sep 18$6.480.460.6%2.15%2.76%681.4K
$302.00Sep 11$6.340.480.3%2.11%2.38%2114
$302.50Sep 11$6.080.480.4%2.02%2.46%138
$304.00Sep 18$5.980.440.9%1.99%2.93%491.0K
$303.00Sep 11$5.820.460.6%1.93%2.54%151
$302.00Sep 4$5.540.480.3%1.84%2.12%55226
$305.00Sep 18$5.520.421.3%1.83%3.10%28915.9K
$304.00Sep 11$5.320.440.9%1.77%2.71%--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 361,199
Total Puts 549,598
Put/Call Ratio 1.52
Net Difference -188,399

Prior's Put/Call Breakdown

Total Calls 456,038
Total Puts 541,305
Put/Call Ratio 1.19
Net Difference -85,267

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