Tour v494
IWM
iShares Russell 2000 ETF
$300.89 +0.89%
(8/7 14:30) ◀
|
Friday, August 7, 2026 (2:35pm)
January 2026
|
▶ (8/7 14:40)
◀ 8/7 14:35 ▶

Option Volume

Detail
ℹ
Current (08/07 2:35pm) 945,348
Calls: 377,273 (40%)
Puts: 568,075 (60%)
Prior (08/06) 1,057,007
Calls: 478,756 (45%)
Puts: 578,251 (55%)
Current vs Prior -10.56%
Calls: -21.20% (Calls)
Puts: -1.76% (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 -48.55%
Calls: -41.93%
Puts: -52.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:35pm) $74.49M
Calls: $31.11M (42%)
Puts: $43.37M (58%)
Prior (08/06) $86.32M
Calls: $23.98M (28%)
Puts: $62.34M (72%)
Current vs Prior -13.71%
Calls: +29.73%
Puts: -30.42%
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 -62.10%
Calls: -54.82%
Puts: -66.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:35pm) 1.51
Prior (08/06) 1.21
Current vs Prior +24.67%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:35pm) 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 0.43% | 0.88%0.43% | 0.88%0.43% | 1.79%1.98% | 5.00%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -57.71% | -32.90%-57.71% | -32.90%-57.71% | -14.13%-12.48% | -3.57%
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 -57.66% | -34.56%-32.50% | -34.81%-65.24% | -25.52%-37.81% | -12.56%
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 -57.71% | -32.90%-57.71% | -32.90%-57.71% | -14.13%-12.48% | -3.57%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.54% | 2.21%
Calls: 4.26% | 2.55%
Puts: 8.82% | 1.87%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -77.90% | -45.70%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -58.18% | -48.71%
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 BEARISH
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
14:35BEARISHBEARISHBEARISH
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 936 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7956.04$55.920.4%--1.0063
$267.00Aug 733.8133.97$33.890.5%751.0027
$268.00Aug 732.8132.97$32.890.5%701.009
$250.00Aug 750.7951.04$50.920.5%31.0083
$269.00Aug 731.8131.97$31.890.5%691.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 212.292.30$2.300.4%4960.373.2K
$350.00Aug 1448.9649.29$49.130.7%--1.0010
$300.00Sep 186.586.63$6.610.8%8030.4817.2K
$320.00Aug 719.0319.19$19.110.8%91.00--
$303.00Sep 187.958.02$7.990.9%420.55363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.00Aug 180.050.06$0.0616.7%10.0228
$307.00Aug 110.060.07$0.0714.3%370.04288
$313.00Aug 140.060.07$0.0714.3%680.038.5K
$335.00Sep 40.060.07$0.0714.3%50.0114
$305.00Aug 100.070.08$0.0812.5%8.2K0.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%111.4K0.146.8K
$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
$263.00Aug 210.050.06$0.0616.7%--0.01547

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 463 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7956.04$55.920.4%--1.0063
$250.00Aug 750.7951.04$50.920.5%31.0083
$255.00Aug 745.7946.04$45.920.5%61.0012
$260.00Aug 740.7241.04$40.880.8%541.0075
$261.00Aug 739.7240.04$39.880.8%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9649.29$49.130.7%--1.0010
$314.00Aug 713.0613.19$13.131.0%161.00--
$315.00Aug 714.0514.19$14.121.0%161.00--
$320.00Aug 719.0319.19$19.110.8%91.00--
$323.00Aug 1021.9722.29$22.131.4%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,081 active (total vol 945.1K, top 111.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.210.22$0.224.5%106.4K0.427.7K
$302.00Aug 70.020.03$0.0333.3%94.9K0.0718.3K
$302.50Aug 70.010.02$0.0250.0%22.1K0.042.6K
$300.00Aug 70.920.96$0.944.3%18.4K0.8614.2K
$303.00Aug 70.010.02$0.0250.0%10.2K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%111.4K0.146.8K
$301.00Aug 70.320.35$0.348.8%66.9K0.581.2K
$299.00Aug 70.020.03$0.0333.3%45.7K0.055.4K
$288.00Aug 210.580.60$0.593.4%35.3K0.1142.5K
$291.00Aug 210.870.89$0.882.3%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 581.1%, max 1529.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18484.5%29.7%1529.9%--7.0K
$250.00Aug 7Sep 18440.2%28.3%1454.5%410.5K
$335.00Aug 7Sep 18264.4%17.1%1447.1%11.6K
$255.00Aug 7Sep 18396.6%26.9%1374.1%612.5K
$260.00Aug 7Sep 18353.4%25.6%1280.1%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18484.5%29.7%1529.9%11733.6K
$250.00Aug 7Sep 18440.2%28.3%1454.5%61359.9K
$255.00Aug 7Sep 18396.6%26.9%1374.1%2053.4K
$260.00Aug 7Sep 18353.4%25.6%1280.1%1.0K59.4K
$261.00Aug 7Sep 18344.9%25.4%1260.3%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 394 found (best R:R 40.67, avg 3.26)

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$0.16$4.84$0.1630.25$330.16
$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$0.18$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
$298.00$297.00Aug 10$0.10$0.90$0.109.00$297.90
$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

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 2.29)

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$38.93$38.93$1.0736.38$293.93
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.85$3.85$0.1525.67$305.15
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$310.00$308.00Aug 17$1.84$1.84$0.1611.50$308.16
$312.00$310.00Aug 21$1.84$1.84$0.1611.50$310.16
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 7Aug 10$0.06109.3%18.4%
$290.00Aug 7Aug 10$0.06100.9%17.0%
$288.00Aug 7Aug 10$0.07117.8%19.8%
$305.00Aug 7Aug 10$0.0741.8%9.9%
$333.00Sep 4Sep 11$0.0717.0%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0566.6%12.6%
$309.00Aug 11Aug 13$0.0512.1%13.4%
$315.00Aug 7Aug 21$0.07122.7%14.8%
$282.50Aug 14Aug 18$0.0722.4%20.1%
$296.00Aug 7Aug 10$0.0956.6%12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.19% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.22$0.34$0.56$300.44$301.560.19%
$300.00Aug 7$0.94$0.06$1.00$299.00$301.000.33%
$302.00Aug 7$0.03$1.15$1.18$300.82$303.180.39%
$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$0.98$1.07$2.05$298.95$303.050.68%
$303.00Aug 7$0.02$2.12$2.14$300.86$305.140.71%
$302.00Aug 10$0.55$1.65$2.20$299.80$304.200.73%
$300.00Aug 10$1.57$0.67$2.24$297.76$302.240.74%
$302.50Aug 10$0.40$2.00$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 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$299.00Aug 7$0.03$0.03$0.06$298.94$302.06
$302.00$300.00Aug 7$0.03$0.06$0.09$299.91$302.09
$301.00$299.00Aug 7$0.22$0.03$0.25$298.75$301.25
$304.00$296.00Aug 10$0.14$0.11$0.25$295.75$304.25
$301.00$300.00Aug 7$0.22$0.06$0.28$299.72$301.28
$304.00$297.00Aug 10$0.14$0.16$0.30$296.70$304.30
$303.00$296.00Aug 10$0.28$0.11$0.39$295.61$303.39
$304.00$298.00Aug 10$0.14$0.26$0.40$297.60$304.40
$303.00$297.00Aug 10$0.28$0.16$0.44$296.56$303.44
$305.00$296.00Aug 11$0.19$0.25$0.44$295.56$305.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
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
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
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
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
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. 144 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
$289.00$291.00$293.00Aug 17$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$303.00$304.00$305.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 14$0.05$0.9519.00
$305.00$306.00$307.00Aug 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. 484 found (best net $-3.51, 470 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.51$23.49
$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 2.44%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.330.490.0%2.44%2.47%220623
$302.00Sep 18$6.860.470.4%2.28%2.65%1851.3K
$301.00Sep 11$6.680.500.0%2.22%2.26%1042
$303.00Sep 18$6.320.450.7%2.10%2.80%691.4K
$302.00Sep 11$6.180.480.4%2.05%2.42%2114
$302.50Sep 11$5.920.470.5%1.97%2.50%138
$301.00Sep 4$5.900.500.0%1.96%2.00%5297
$304.00Sep 18$5.830.431.0%1.94%2.97%491.0K
$303.00Sep 11$5.660.460.7%1.88%2.58%151
$305.00Sep 18$5.410.411.4%1.80%3.16%42015.9K

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 377,273
Total Puts 568,075
Put/Call Ratio 1.51
Net Difference -190,802

Prior's Put/Call Breakdown

Total Calls 478,756
Total Puts 578,251
Put/Call Ratio 1.21
Net Difference -99,495

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