Tour v494
IWM
iShares Russell 2000 ETF
$300.98 +0.92%
(8/7 14:20) ◀
|
Friday, August 7, 2026 (2:25pm)
January 2026
|
▶ (8/7 14:30)
◀ 8/7 14:25 ▶

Option Volume

Detail
ℹ
Current (08/07 2:25pm) 931,051
Calls: 371,451 (40%)
Puts: 559,600 (60%)
Prior (08/06) 1,031,744
Calls: 469,218 (45%)
Puts: 562,526 (55%)
Current vs Prior -9.76%
Calls: -20.84% (Calls)
Puts: -0.52% (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 -49.33%
Calls: -42.82%
Puts: -52.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:25pm) $74.06M
Calls: $31.75M (43%)
Puts: $42.31M (57%)
Prior (08/06) $76.04M
Calls: $25.78M (34%)
Puts: $50.26M (66%)
Current vs Prior -2.61%
Calls: +23.19%
Puts: -15.83%
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 -62.32%
Calls: -53.89%
Puts: -66.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:25pm) 1.51
Prior (08/06) 1.20
Current vs Prior +25.66%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:25pm) 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 0.45% | 0.89%0.45% | 0.89%0.45% | 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 -55.74% | -32.16%-55.74% | -32.16%-55.74% | -13.99%-11.92% | -3.41%
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 -55.69% | -33.84%-29.36% | -34.09%-63.62% | -25.40%-37.41% | -12.41%
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 -55.74% | -32.16%-55.74% | -32.16%-55.74% | -13.99%-11.92% | -3.41%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.00% | 2.80%
Calls: 6.86% | 3.70%
Puts: 3.13% | 1.90%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -83.10% | -31.20%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -68.03% | -35.01%
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
14:25BEARISHBEARISHBEARISH
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 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Aug 731.8732.01$31.940.4%691.004
$267.00Aug 733.8634.01$33.940.4%741.0027
$270.00Aug 730.8731.01$30.940.5%1131.0011
$268.00Aug 732.8633.01$32.940.5%651.009
$271.00Aug 729.8730.01$29.940.5%1191.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8949.23$49.060.7%--1.0010
$300.00Sep 186.556.60$6.570.8%8020.4817.2K
$320.00Aug 718.9919.14$19.060.8%91.00--
$298.00Aug 212.272.29$2.280.9%4640.373.2K
$303.00Sep 187.927.99$7.960.9%420.54363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 341 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
$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%1260.016.3K
$262.00Aug 210.050.06$0.0616.7%--0.015.1K
$264.00Aug 210.050.06$0.0616.7%50.01648

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 462 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1040.8041.12$40.960.8%21.009
$282.00Aug 1018.8019.13$18.971.7%21.0078
$283.00Aug 1017.8018.13$17.971.8%71.001
$285.00Aug 1015.8016.13$15.972.1%21.0082
$286.00Aug 1014.8815.12$15.001.6%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 72.993.13$3.064.6%4201.002
$305.00Aug 73.994.13$4.063.4%1441.0042
$306.00Aug 74.995.13$5.062.8%961.0011
$307.00Aug 75.996.13$6.062.3%1581.002
$308.00Aug 76.997.13$7.062.0%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,077 active (total vol 930.8K, top 109.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.270.28$0.283.6%104.4K0.487.7K
$302.00Aug 70.030.04$0.0425.0%93.7K0.1018.3K
$302.50Aug 70.010.02$0.0250.0%22.0K0.042.6K
$300.00Aug 70.981.05$1.026.9%18.0K0.8614.2K
$303.00Aug 70.010.02$0.0250.0%10.1K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.060.07$0.0714.3%109.6K0.146.8K
$301.00Aug 70.310.32$0.323.1%64.9K0.521.2K
$299.00Aug 70.020.03$0.0333.3%45.6K0.055.4K
$288.00Aug 210.570.60$0.595.1%35.3K0.1142.5K
$291.00Aug 210.860.89$0.883.4%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 547.6%, max 1446.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18460.3%29.8%1446.6%--7.0K
$250.00Aug 7Sep 18418.3%28.4%1370.9%410.5K
$335.00Aug 7Sep 18250.1%17.1%1361.4%11.6K
$255.00Aug 7Sep 18376.9%26.9%1298.9%612.5K
$260.00Aug 7Sep 18336.0%25.7%1209.7%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18460.3%29.8%1446.6%11733.6K
$250.00Aug 7Sep 18418.3%28.4%1370.9%50059.9K
$255.00Aug 7Sep 18376.9%26.9%1298.9%2053.4K
$260.00Aug 7Sep 18336.0%25.7%1209.7%1.0K59.4K
$261.00Aug 7Sep 18327.9%25.4%1191.0%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 40.67, avg 3.23)

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$0.30$4.70$0.3015.67$325.30
$315.00$320.00Aug 28$0.36$4.64$0.3612.89$315.36
$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$0.10$2.90$0.1029.00$284.90
$298.00$297.00Aug 10$0.10$0.90$0.109.00$297.90
$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. 551 found (best R:R 62.64, avg 2.31)

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$38.96$38.96$1.0437.46$293.96
$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$3.83$3.83$0.1722.53$305.17
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13
$309.00$307.00Aug 13$1.86$1.86$0.1413.29$307.14
$330.00$320.00Sep 18$9.21$9.21$0.7911.66$320.79
$312.00$310.00Aug 21$1.83$1.83$0.1710.76$310.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0516.0%15.8%
$286.00Aug 7Aug 10$0.06128.5%20.1%
$333.00Sep 4Sep 11$0.0617.1%16.7%
$287.00Aug 7Aug 10$0.07120.5%21.4%
$288.00Aug 7Aug 10$0.07112.5%19.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0564.1%12.7%
$305.00Aug 7Aug 10$0.0738.9%9.7%
$310.00Aug 11Aug 12$0.0713.3%13.4%
$282.50Aug 14Aug 18$0.0722.5%20.2%
$296.00Aug 7Aug 10$0.0854.7%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 455 found (cheapest 0.20% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.28$0.32$0.60$300.40$301.600.20%
$300.00Aug 7$1.02$0.07$1.09$298.91$301.090.36%
$302.00Aug 7$0.04$1.08$1.12$300.88$303.120.37%
$302.50Aug 7$0.02$1.58$1.60$300.90$304.100.53%
$299.00Aug 7$1.96$0.03$1.99$297.01$300.990.66%
$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$0.59$1.61$2.20$299.80$304.200.73%
$300.00Aug 10$1.62$0.66$2.28$297.72$302.280.76%
$302.50Aug 10$0.42$1.96$2.38$300.12$304.880.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.04% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$300.00Aug 7$0.04$0.07$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
$301.00$300.00Aug 7$0.28$0.07$0.35$299.65$301.35
$303.00$296.00Aug 10$0.30$0.10$0.40$295.60$303.40
$304.00$298.00Aug 10$0.15$0.25$0.40$297.60$304.40
$303.00$297.00Aug 10$0.30$0.15$0.45$296.55$303.45
$305.00$296.00Aug 11$0.20$0.25$0.45$295.55$305.45
$302.50$296.00Aug 10$0.42$0.10$0.52$295.48$303.02
$303.00$298.00Aug 10$0.30$0.25$0.55$297.45$303.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
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
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
294/295297/298Aug 18$0.88$0.127.33$294.12$297.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 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$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
$292.00$293.00$294.00Aug 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.07$1.9327.57
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$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. 479 found (best net $-3.58, 466 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.58$23.42
$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 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.420.490.0%2.47%2.47%186623
$302.00Sep 18$6.880.480.3%2.29%2.62%1531.3K
$301.00Sep 11$6.760.500.0%2.25%2.25%1042
$303.00Sep 18$6.390.460.7%2.12%2.79%681.4K
$302.00Sep 11$6.220.480.3%2.07%2.41%2114
$302.50Sep 11$5.950.470.5%1.98%2.48%138
$301.00Sep 4$5.940.500.0%1.97%1.98%5297
$304.00Sep 18$5.870.431.0%1.95%2.95%491.0K
$303.00Sep 11$5.680.460.7%1.89%2.56%151
$305.00Sep 18$5.440.411.3%1.81%3.14%39315.9K

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 371,451
Total Puts 559,600
Put/Call Ratio 1.51
Net Difference -188,149

Prior's Put/Call Breakdown

Total Calls 469,218
Total Puts 562,526
Put/Call Ratio 1.20
Net Difference -93,308

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