Tour v494
IWM
iShares Russell 2000 ETF
$300.91 +0.89%
(8/7 14:25) ◀
|
Friday, August 7, 2026 (2:30pm)
January 2026
|
▶ (8/7 14:35)
◀ 8/7 14:30 ▶

Option Volume

Detail
ℹ
Current (08/07 2:30pm) 936,822
Calls: 374,242 (40%)
Puts: 562,580 (60%)
Prior (08/06) 1,039,500
Calls: 472,817 (45%)
Puts: 566,683 (55%)
Current vs Prior -9.88%
Calls: -20.85% (Calls)
Puts: -0.72% (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 -49.02%
Calls: -42.39%
Puts: -52.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:30pm) $73.87M
Calls: $31.04M (42%)
Puts: $42.83M (58%)
Prior (08/06) $79.46M
Calls: $24.95M (31%)
Puts: $54.50M (69%)
Current vs Prior -7.03%
Calls: +24.40%
Puts: -21.42%
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 -62.42%
Calls: -54.92%
Puts: -66.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:30pm) 1.50
Prior (08/06) 1.20
Current vs Prior +25.43%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:30pm) 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% | 0.89%0.44% | 0.89%0.44% | 1.79%1.99% | 5.00%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -56.72% | -31.89%-56.73% | -31.89%-56.73% | -14.13%-12.19% | -3.45%
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 -56.67% | -33.58%-30.93% | -33.83%-64.43% | -25.52%-37.61% | -12.45%
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 -56.72% | -31.89%-56.73% | -31.89%-56.73% | -14.13%-12.19% | -3.45%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.97% | 1.09%
Calls: 2.06% | 1.26%
Puts: 5.88% | 0.92%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -86.58% | -73.22%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -74.62% | -74.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.50 - 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
14:30BEARISHBEARISHBEARISH
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 944 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 740.8140.97$40.890.4%541.0075
$261.00Aug 739.8139.98$39.890.4%941.0015
$264.00Aug 736.8136.97$36.890.4%521.001
$262.00Aug 738.8138.98$38.890.4%831.003
$267.00Aug 733.8133.96$33.890.4%741.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9249.29$49.110.8%--1.0010
$300.00Sep 186.576.62$6.600.8%8030.4817.2K
$320.00Aug 719.0419.19$19.120.8%91.00--
$299.00Sep 186.156.20$6.180.8%220.46648
$303.00Sep 187.948.01$7.980.9%420.55363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%680.038.5K
$321.00Aug 210.060.07$0.0714.3%50.02484
$335.00Sep 40.060.07$0.0714.3%50.0114
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%1280.016.3K
$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. 461 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8156.06$55.940.4%--1.0063
$250.00Aug 750.8151.06$50.940.5%31.0083
$255.00Aug 745.8146.06$45.940.5%61.0012
$260.00Aug 740.8140.97$40.890.4%541.0075
$261.00Aug 739.8139.98$39.890.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9249.29$49.110.8%--1.0010
$315.00Aug 714.0414.19$14.111.1%161.00--
$320.00Aug 719.0419.19$19.120.8%91.00--
$323.00Aug 1021.9422.20$22.071.2%221.00--
$314.00Aug 713.0413.19$13.111.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,078 active (total vol 936.5K, top 110.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.220.24$0.238.7%105.5K0.447.7K
$302.00Aug 70.030.04$0.0425.0%94.5K0.0918.3K
$302.50Aug 70.010.02$0.0250.0%22.1K0.042.6K
$300.00Aug 70.960.98$0.972.1%18.1K0.8614.2K
$303.00Aug 70.010.02$0.0250.0%10.1K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.060.07$0.0714.3%110.2K0.156.8K
$301.00Aug 70.330.35$0.345.9%66.1K0.561.2K
$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. 145 strikes (avg 554.1%, max 1482.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18470.6%29.7%1482.3%--7.0K
$335.00Aug 7Sep 18256.5%17.0%1409.3%11.6K
$250.00Aug 7Sep 18427.6%28.4%1404.8%410.5K
$255.00Aug 7Sep 18385.2%26.9%1331.0%612.5K
$260.00Aug 7Sep 18343.4%25.6%1239.7%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18470.6%29.7%1482.3%11733.6K
$250.00Aug 7Sep 18427.6%28.4%1404.8%50059.9K
$255.00Aug 7Sep 18385.2%26.9%1331.0%2053.4K
$260.00Aug 7Sep 18343.4%25.6%1239.7%1.0K59.4K
$261.00Aug 7Sep 18335.0%25.4%1220.5%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 40.67, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$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$0.36$4.64$0.3612.89$315.36
$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
$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. 553 found (best R:R 62.64, avg 2.37)

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$26.53$26.53$0.4756.45$271.53
$257.00$262.00Sep 11$4.88$4.88$0.1240.67$261.88
$255.00$295.00Aug 18$38.93$38.93$1.0736.38$293.93
$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
$309.00$307.00Aug 13$1.87$1.87$0.1314.38$307.13
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$312.00$310.00Aug 21$1.84$1.84$0.1611.50$310.16
$330.00$320.00Sep 18$9.20$9.20$0.8011.50$320.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0516.0%15.9%
$292.00Aug 7Aug 10$0.0681.6%15.3%
$260.00Aug 7Aug 10$0.07343.4%52.8%
$282.00Aug 7Aug 10$0.07163.4%25.1%
$283.00Aug 7Aug 10$0.07155.3%23.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0564.9%12.6%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$310.00Aug 11Aug 12$0.0812.4%13.3%
$296.00Aug 7Aug 10$0.0955.2%12.0%
$315.00Aug 7Aug 21$0.09118.9%14.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 455 found (cheapest 0.19% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.23$0.34$0.57$300.43$301.570.19%
$300.00Aug 7$0.97$0.07$1.04$298.96$301.040.35%
$302.00Aug 7$0.04$1.12$1.16$300.84$303.160.39%
$302.50Aug 7$0.02$1.63$1.65$300.85$304.150.55%
$299.00Aug 7$1.92$0.03$1.95$297.05$300.950.65%
$301.00Aug 10$1.00$1.09$2.09$298.91$303.090.69%
$303.00Aug 7$0.02$2.11$2.13$300.87$305.130.71%
$302.00Aug 10$0.56$1.65$2.21$299.79$304.210.73%
$300.00Aug 10$1.59$0.67$2.26$297.74$302.260.75%
$302.50Aug 10$0.41$1.99$2.40$300.10$304.900.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$299.00Aug 7$0.04$0.03$0.07$298.93$302.07
$302.00$300.00Aug 7$0.04$0.07$0.11$299.89$302.11
$301.00$299.00Aug 7$0.23$0.03$0.26$298.74$301.26
$304.00$296.00Aug 10$0.15$0.11$0.26$295.74$304.26
$301.00$300.00Aug 7$0.23$0.07$0.30$299.70$301.30
$304.00$297.00Aug 10$0.15$0.16$0.31$296.69$304.31
$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
$303.00$297.00Aug 10$0.30$0.16$0.46$296.54$303.46
$305.00$296.00Aug 11$0.20$0.25$0.45$295.55$305.45

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
301/302303/304Aug 18$0.90$0.109.00$301.10$303.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
294/295297/298Aug 19$0.89$0.118.09$294.11$297.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89
299/300301/302Aug 20$0.89$0.118.09$299.11$301.89
294/295297/298Aug 17$0.88$0.127.33$294.12$297.88
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. 122 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$295.00$296.00$297.00Aug 18$0.05$0.9519.00
$298.00$299.00$300.00Aug 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 $-3.55, 467 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.55$23.45
$321.00$340.001:2Aug 17$0.00$19.00
$317.00$325.001:2Aug 12-$0.01$7.99
$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 2.46%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.390.490.0%2.46%2.49%187623
$302.00Sep 18$6.860.480.4%2.28%2.64%1531.3K
$301.00Sep 11$6.730.500.0%2.24%2.27%1042
$303.00Sep 18$6.330.460.7%2.10%2.80%691.4K
$302.00Sep 11$6.190.480.4%2.06%2.42%2114
$301.00Sep 4$5.920.500.0%1.97%2.00%5297
$302.50Sep 11$5.920.470.5%1.97%2.50%138
$304.00Sep 18$5.850.431.0%1.94%2.97%491.0K
$303.00Sep 11$5.670.460.7%1.88%2.58%151
$302.00Sep 4$5.390.480.4%1.79%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 374,242
Total Puts 562,580
Put/Call Ratio 1.50
Net Difference -188,338

Prior's Put/Call Breakdown

Total Calls 472,817
Total Puts 566,683
Put/Call Ratio 1.20
Net Difference -93,866

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