Tour v494
IWM
iShares Russell 2000 ETF
$301.03 +0.93%
(8/7 14:15) ◀
|
Friday, August 7, 2026 (2:20pm)
January 2026
|
▶ (8/7 14:25)
◀ 8/7 14:20 ▶

Option Volume

Detail
ℹ
Current (08/07 2:20pm) 926,704
Calls: 369,380 (40%)
Puts: 557,324 (60%)
Prior (08/06) 1,020,560
Calls: 465,023 (46%)
Puts: 555,537 (54%)
Current vs Prior -9.20%
Calls: -20.57% (Calls)
Puts: +0.32% (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 -49.57%
Calls: -43.14%
Puts: -53.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:20pm) $73.92M
Calls: $32.51M (44%)
Puts: $41.41M (56%)
Prior (08/06) $77.59M
Calls: $24.91M (32%)
Puts: $52.68M (68%)
Current vs Prior -4.73%
Calls: +30.49%
Puts: -21.39%
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 -62.39%
Calls: -52.80%
Puts: -67.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:20pm) 1.51
Prior (08/06) 1.19
Current vs Prior +26.30%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:20pm) 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% | 1.76%1.96% | 4.97%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -56.08% | -33.70%-56.08% | -33.70%-56.08% | -15.44%-13.26% | -4.20%
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 -56.03% | -35.34%-29.90% | -35.59%-63.90% | -26.66%-38.36% | -13.13%
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 -56.08% | -33.70%-56.08% | -33.70%-56.08% | -15.44%-13.26% | -4.20%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.11% | 1.92%
Calls: 6.25% | 1.89%
Puts: 3.96% | 1.94%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -82.73% | -52.83%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -67.33% | -55.44%
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
14:20BEARISHBEARISHBEARISH
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
$260.00Aug 740.9241.08$41.000.4%541.0075
$263.00Aug 737.9338.08$38.000.4%431.004
$261.00Aug 739.9340.09$40.010.4%941.0015
$264.00Aug 736.9337.08$37.000.4%521.001
$262.00Aug 738.9339.10$39.020.4%831.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Sep 186.106.14$6.120.7%220.46648
$350.00Aug 1448.8249.15$48.990.7%--1.0010
$303.00Sep 187.897.95$7.920.8%420.54363
$300.00Sep 186.526.57$6.550.8%8020.4817.2K
$302.00Sep 187.417.47$7.440.8%1460.521.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.40, 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
$313.00Aug 140.060.07$0.0714.3%580.038.5K
$321.00Aug 210.060.07$0.0714.3%50.02484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 110.050.06$0.0616.7%340.031.2K
$279.00Aug 140.050.06$0.0616.7%50.017.6K
$280.00Aug 140.050.06$0.0616.7%1240.016.3K
$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 755.8556.18$56.020.6%--1.0063
$250.00Aug 750.8551.18$51.020.6%31.0083
$255.00Aug 745.8546.18$46.020.7%61.0012
$260.00Aug 740.9241.08$41.000.4%541.0075
$261.00Aug 739.9340.09$40.010.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8249.15$48.990.7%--1.0010
$315.00Aug 713.9114.06$13.991.1%161.00--
$320.00Aug 718.9019.07$18.990.9%91.00--
$323.00Aug 1021.8322.14$21.991.4%221.00--
$314.00Aug 712.9113.06$12.991.2%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,075 active (total vol 926.4K, top 109.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.310.33$0.326.3%104.0K0.517.7K
$302.00Aug 70.040.05$0.0520.0%93.2K0.1118.3K
$302.50Aug 70.020.03$0.0333.3%22.0K0.062.6K
$300.00Aug 71.061.11$1.094.6%17.9K0.8714.2K
$303.00Aug 70.010.02$0.0250.0%10.0K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.07$0.0633.3%109.2K0.136.8K
$301.00Aug 70.280.29$0.293.4%64.0K0.491.2K
$299.00Aug 70.020.03$0.0333.3%45.5K0.055.4K
$288.00Aug 210.570.59$0.583.4%35.3K0.1142.5K
$291.00Aug 210.850.88$0.873.4%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. 143 strikes (avg 534.2%, max 1412.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18450.6%29.8%1412.8%--7.0K
$250.00Aug 7Sep 18409.5%28.5%1338.7%410.5K
$335.00Aug 7Sep 18244.2%17.1%1329.1%11.6K
$255.00Aug 7Sep 18369.0%27.0%1268.3%612.5K
$260.00Aug 7Sep 18328.9%25.7%1181.0%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18450.6%29.8%1412.8%11733.6K
$250.00Aug 7Sep 18409.5%28.5%1338.7%50059.9K
$255.00Aug 7Sep 18369.0%27.0%1268.3%2053.4K
$260.00Aug 7Sep 18329.0%25.7%1181.2%1.0K59.4K
$261.00Aug 7Sep 18321.0%25.4%1162.9%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 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$0.31$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$0.18$1.82$0.1810.11$310.18
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. 547 found (best R:R 62.64, avg 2.28)

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$38.95$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$3.81$3.81$0.1920.05$305.19
$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$9.20$9.20$0.8011.50$320.80
$310.00$308.00Aug 17$1.80$1.80$0.209.00$308.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0516.0%15.8%
$287.00Aug 7Aug 10$0.06118.2%21.4%
$333.00Sep 4Sep 11$0.0617.0%16.6%
$305.00Aug 7Aug 10$0.0737.5%9.6%
$288.00Aug 7Aug 10$0.08110.4%20.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0563.2%12.8%
$310.00Aug 11Aug 12$0.0713.2%13.4%
$282.50Aug 14Aug 18$0.0722.6%20.2%
$296.00Aug 7Aug 10$0.0853.9%12.0%
$308.00Aug 7Aug 12$0.0861.3%12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.20% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.32$0.29$0.61$300.39$301.610.20%
$302.00Aug 7$0.05$1.01$1.06$300.94$303.060.35%
$300.00Aug 7$1.09$0.06$1.15$298.85$301.150.38%
$302.50Aug 7$0.03$1.51$1.54$300.96$304.040.51%
$303.00Aug 7$0.02$2.00$2.02$300.98$305.020.67%
$301.00Aug 10$1.06$1.01$2.07$298.93$303.070.69%
$299.00Aug 7$2.07$0.03$2.10$296.90$301.100.70%
$302.00Aug 10$0.61$1.55$2.16$299.84$304.160.72%
$300.00Aug 10$1.69$0.63$2.32$297.68$302.320.77%
$302.50Aug 10$0.44$1.90$2.34$300.16$304.840.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.03% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$300.00Aug 7$0.03$0.06$0.09$299.91$302.59
$302.00$300.00Aug 7$0.05$0.06$0.11$299.89$302.11
$304.00$296.00Aug 10$0.15$0.10$0.25$295.75$304.25
$304.00$297.00Aug 10$0.15$0.15$0.30$296.70$304.30
$302.00$301.00Aug 7$0.05$0.29$0.34$300.66$302.34
$302.50$301.00Aug 7$0.03$0.29$0.32$300.68$302.82
$304.00$298.00Aug 10$0.15$0.24$0.39$297.61$304.39
$303.00$296.00Aug 10$0.31$0.10$0.41$295.59$303.41
$303.00$297.00Aug 10$0.31$0.15$0.46$296.54$303.46
$305.00$296.00Aug 11$0.21$0.24$0.45$295.55$305.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$292.00$293.00$294.00Aug 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$296.00$297.00$298.00Aug 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 $-3.65, 467 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.65$23.35
$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-$0.99$5.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 2.30%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.930.480.3%2.30%2.62%1531.3K
$303.00Sep 18$6.400.460.7%2.13%2.78%681.4K
$302.00Sep 11$6.260.480.3%2.08%2.40%2114
$302.50Sep 11$5.990.470.5%1.99%2.48%138
$304.00Sep 18$5.910.441.0%1.96%2.95%491.0K
$303.00Sep 11$5.730.460.7%1.90%2.56%151
$302.00Sep 4$5.470.480.3%1.82%2.14%55226
$305.00Sep 18$5.480.411.3%1.82%3.14%32315.9K
$304.00Sep 11$5.230.441.0%1.74%2.72%--95
$302.50Sep 4$5.210.470.5%1.73%2.22%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 369,380
Total Puts 557,324
Put/Call Ratio 1.51
Net Difference -187,944

Prior's Put/Call Breakdown

Total Calls 465,023
Total Puts 555,537
Put/Call Ratio 1.19
Net Difference -90,514

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