Tour v494
IWM
iShares Russell 2000 ETF
$300.97 +0.91%
(8/7 14:10) ◀
|
Friday, August 7, 2026 (2:15pm)
January 2026
|
▶ (8/7 14:20)
◀ 8/7 14:15 ▶

Option Volume

Detail
ℹ
Current (08/07 2:15pm) 920,529
Calls: 366,846 (40%)
Puts: 553,683 (60%)
Prior (08/06) 1,005,462
Calls: 459,777 (46%)
Puts: 545,685 (54%)
Current vs Prior -8.45%
Calls: -20.21% (Calls)
Puts: +1.47% (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 -49.90%
Calls: -43.53%
Puts: -53.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:15pm) $74.09M
Calls: $31.77M (43%)
Puts: $42.33M (57%)
Prior (08/06) $77.10M
Calls: $24.39M (32%)
Puts: $52.71M (68%)
Current vs Prior -3.90%
Calls: +30.24%
Puts: -19.69%
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 -62.30%
Calls: -53.87%
Puts: -66.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:15pm) 1.51
Prior (08/06) 1.19
Current vs Prior +27.17%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:15pm) 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 0.46% | 0.89%0.46% | 0.89%0.46% | 1.79%1.99% | 5.01%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -54.42% | -31.90%-54.42% | -31.90%-54.42% | -14.14%-11.91% | -3.28%
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 -54.36% | -33.59%-27.25% | -33.84%-62.54% | -25.54%-37.41% | -12.29%
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 -54.42% | -31.90%-54.42% | -31.90%-54.42% | -14.14%-11.91% | -3.28%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.82% | 2.66%
Calls: 5.77% | 2.45%
Puts: 5.88% | 2.86%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -80.33% | -34.64%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -62.79% | -38.26%
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 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
14:15BEARISHBEARISHBEARISH
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 932 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8456.08$55.960.4%--1.0063
$255.00Aug 745.8446.05$45.950.5%61.0012
$250.00Aug 750.8451.08$50.960.5%31.0083
$260.00Aug 740.8441.04$40.940.5%541.0075
$267.00Aug 733.8634.03$33.950.5%741.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8649.22$49.040.7%--1.0010
$320.00Aug 718.9719.14$19.060.9%91.00--
$300.00Sep 186.556.61$6.580.9%7980.4817.2K
$301.00Sep 186.987.05$7.021.0%1860.511.2K
$303.00Sep 187.928.00$7.961.0%420.54363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 120.050.06$0.0616.7%310.03385
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
$337.00Sep 40.050.06$0.0616.7%40.01--
$313.00Aug 140.060.07$0.0714.3%580.038.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 110.050.06$0.0616.7%340.031.2K
$286.00Aug 120.050.06$0.0616.7%180.02751
$279.00Aug 140.050.06$0.0616.7%50.017.6K
$280.00Aug 140.050.06$0.0616.7%1230.016.3K
$262.00Aug 210.050.06$0.0616.7%--0.015.1K

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 755.8456.08$55.960.4%--1.0063
$250.00Aug 750.8451.08$50.960.5%31.0083
$255.00Aug 745.8446.05$45.950.5%61.0012
$260.00Aug 740.8441.04$40.940.5%541.0075
$261.00Aug 739.8440.04$39.940.5%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8649.22$49.040.7%--1.0010
$315.00Aug 713.9814.13$14.061.1%161.00--
$320.00Aug 718.9719.14$19.060.9%91.00--
$323.00Aug 1021.9222.17$22.051.1%121.00--
$314.00Aug 712.9813.13$13.061.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,070 active (total vol 920.3K, top 108.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.290.30$0.303.3%102.5K0.467.7K
$302.00Aug 70.040.05$0.0520.0%92.8K0.1118.3K
$302.50Aug 70.020.03$0.0333.3%21.9K0.062.6K
$300.00Aug 71.011.07$1.045.8%17.7K0.8514.2K
$303.00Aug 70.010.02$0.0250.0%10.0K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.070.08$0.0812.5%108.5K0.166.8K
$301.00Aug 70.330.35$0.345.9%62.3K0.551.2K
$299.00Aug 70.020.03$0.0333.3%45.4K0.055.4K
$288.00Aug 210.580.60$0.593.4%35.3K0.1142.5K
$291.00Aug 210.870.90$0.893.4%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. 145 strikes (avg 512.4%, max 1380.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18440.4%29.8%1380.0%--7.0K
$250.00Aug 7Sep 18400.2%28.4%1307.5%410.5K
$335.00Aug 7Sep 18239.8%17.1%1301.0%11.6K
$255.00Aug 7Sep 18360.5%26.9%1238.4%612.5K
$260.00Aug 7Sep 18321.4%25.6%1153.0%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18440.4%29.8%1380.0%11733.6K
$250.00Aug 7Sep 18400.2%28.4%1307.5%50059.9K
$255.00Aug 7Sep 18360.5%26.9%1238.4%2053.4K
$260.00Aug 7Sep 18321.4%25.6%1153.0%1.0K59.4K
$261.00Aug 7Sep 18313.6%25.4%1135.0%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 3.24)

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$0.31$4.69$0.3115.13$325.31
$315.00$320.00Aug 28$0.37$4.63$0.3712.51$315.37
$310.00$312.00Aug 19$0.17$1.83$0.1710.76$310.17
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$0.11$2.89$0.1126.27$284.89
$295.00$294.00Aug 13$0.10$0.90$0.109.00$294.90
$287.00$286.00Aug 28$0.10$0.90$0.109.00$286.90
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 62.64, avg 2.40)

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$4.90$4.90$0.1049.00$261.90
$255.00$295.00Aug 18$38.95$38.95$1.0537.10$293.95
$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$3.86$3.86$0.1427.57$305.14
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$309.00$307.00Aug 13$1.86$1.86$0.1413.29$307.14
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$310.00$308.00Aug 17$1.81$1.81$0.199.53$308.19

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
$286.00Aug 7Aug 10$0.05122.6%20.1%
$289.00Aug 7Aug 10$0.0599.7%18.4%
$321.00Aug 17Aug 21$0.0516.0%15.8%
$290.00Aug 7Aug 10$0.0692.0%17.0%
$333.00Sep 4Sep 11$0.0617.1%16.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0560.9%12.7%
$310.00Aug 11Aug 12$0.0513.3%13.5%
$315.00Aug 7Aug 21$0.07111.1%14.9%
$282.50Aug 14Aug 18$0.0722.5%20.2%
$308.00Aug 7Aug 12$0.0860.8%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 453 found (cheapest 0.21% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.30$0.34$0.64$300.36$301.640.21%
$300.00Aug 7$1.04$0.08$1.12$298.88$301.120.37%
$302.00Aug 7$0.05$1.09$1.14$300.86$303.140.38%
$302.50Aug 7$0.03$1.58$1.61$300.89$304.110.53%
$299.00Aug 7$1.98$0.03$2.01$296.99$301.010.67%
$303.00Aug 7$0.02$2.07$2.09$300.91$305.090.69%
$301.00Aug 10$1.02$1.05$2.07$298.93$303.070.69%
$302.00Aug 10$0.58$1.59$2.17$299.83$304.170.72%
$300.00Aug 10$1.63$0.65$2.28$297.72$302.280.76%
$302.50Aug 10$0.42$1.94$2.36$300.14$304.860.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$299.00Aug 7$0.03$0.03$0.06$298.94$302.56
$302.00$299.00Aug 7$0.05$0.03$0.08$298.92$302.08
$302.00$300.00Aug 7$0.05$0.08$0.13$299.87$302.13
$302.50$300.00Aug 7$0.03$0.08$0.11$299.89$302.61
$304.00$296.00Aug 10$0.15$0.11$0.26$295.74$304.26
$304.00$297.00Aug 10$0.15$0.16$0.31$296.69$304.31
$301.00$299.00Aug 7$0.30$0.03$0.33$298.67$301.33
$301.00$300.00Aug 7$0.30$0.08$0.38$299.62$301.38
$304.00$298.00Aug 10$0.15$0.25$0.40$297.60$304.40
$303.00$296.00Aug 10$0.30$0.11$0.41$295.59$303.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
294/295297/298Aug 19$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
$291.00$292.00$293.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$0.05$0.9519.00
$303.00$304.00$305.00Aug 14$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. 478 found (best net $-3.60, 465 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.60$23.40
$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
$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. 202 found (best yield 2.47%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.440.490.0%2.47%2.48%185623
$302.00Sep 18$6.890.480.3%2.29%2.63%1531.3K
$301.00Sep 11$6.760.500.0%2.25%2.26%1042
$303.00Sep 18$6.370.460.7%2.12%2.79%681.4K
$302.00Sep 11$6.220.480.3%2.07%2.41%2114
$301.00Sep 4$5.960.500.0%1.98%1.99%3097
$302.50Sep 11$5.950.470.5%1.98%2.49%138
$304.00Sep 18$5.880.431.0%1.95%2.96%491.0K
$303.00Sep 11$5.690.460.7%1.89%2.57%151
$302.00Sep 4$5.440.480.3%1.81%2.15%55226

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 366,846
Total Puts 553,683
Put/Call Ratio 1.51
Net Difference -186,837

Prior's Put/Call Breakdown

Total Calls 459,777
Total Puts 545,685
Put/Call Ratio 1.19
Net Difference -85,908

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