Tour v494
IWM
iShares Russell 2000 ETF
$300.81 +0.86%
(8/7 14:35) ◀
|
Friday, August 7, 2026 (2:40pm)
January 2026
|
▶ (8/7 14:45)
◀ 8/7 14:40 ▶

Option Volume

Detail
ℹ
Current (08/07 2:40pm) 953,020
Calls: 379,786 (40%)
Puts: 573,234 (60%)
Prior (08/06) 1,065,522
Calls: 483,176 (45%)
Puts: 582,346 (55%)
Current vs Prior -10.56%
Calls: -21.40% (Calls)
Puts: -1.56% (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 -48.13%
Calls: -41.54%
Puts: -51.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:40pm) $74.84M
Calls: $30.68M (41%)
Puts: $44.16M (59%)
Prior (08/06) $85.15M
Calls: $24.76M (29%)
Puts: $60.39M (71%)
Current vs Prior -12.11%
Calls: +23.91%
Puts: -26.88%
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 -61.92%
Calls: -55.45%
Puts: -65.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:40pm) 1.51
Prior (08/06) 1.21
Current vs Prior +25.23%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:40pm) 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 0.41% | 0.88%0.41% | 0.88%0.41% | 1.78%1.98% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -59.02% | -32.38%-59.02% | -32.37%-59.02% | -14.42%-12.46% | -3.80%
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 -58.97% | -34.05%-34.59% | -34.30%-66.32% | -25.77%-37.80% | -12.77%
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 -59.02% | -32.38%-59.02% | -32.37%-59.02% | -14.42%-12.46% | -3.80%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.35% | 1.87%
Calls: 4.60% | 1.95%
Puts: 8.11% | 1.79%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -78.54% | -54.05%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -59.40% | -56.60%
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
14:40BEARISHBEARISHBEARISH
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 949 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.7633.90$33.830.4%751.0027
$268.00Aug 732.7632.90$32.830.4%701.009
$269.00Aug 731.7631.90$31.830.4%691.004
$245.00Aug 755.7055.95$55.830.4%--1.0063
$270.00Aug 730.7630.91$30.840.5%1131.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0449.34$49.190.6%--1.0010
$320.00Aug 719.1019.25$19.180.8%91.00--
$299.00Sep 186.186.23$6.210.8%220.46648
$298.00Sep 185.795.84$5.820.9%140.44298
$303.00Sep 187.978.04$8.000.9%420.55363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 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
$335.00Sep 40.060.07$0.0714.3%50.0114
$305.00Aug 100.070.08$0.0812.5%8.2K0.061.2K
$309.00Aug 120.070.08$0.0812.5%90.04260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%113.4K0.146.8K
$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. 461 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7055.95$55.830.4%--1.0063
$250.00Aug 750.7050.95$50.830.5%31.0083
$255.00Aug 745.7045.95$45.830.5%61.0012
$260.00Aug 740.7040.95$40.830.6%541.0075
$261.00Aug 739.7039.95$39.830.6%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0449.34$49.190.6%--1.0010
$314.00Aug 713.1113.25$13.181.1%161.00--
$315.00Aug 714.1014.25$14.181.1%161.00--
$320.00Aug 719.1019.25$19.180.8%91.00--
$323.00Aug 1022.0522.29$22.171.1%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,083 active (total vol 952.7K, top 113.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.180.19$0.195.3%107.3K0.407.7K
$302.00Aug 70.020.03$0.0333.3%95.6K0.0718.3K
$302.50Aug 70.010.02$0.0250.0%22.2K0.042.6K
$300.00Aug 70.850.89$0.874.6%18.5K0.8614.2K
$303.00Aug 70.000.01$0.01100.0%10.3K0.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%113.4K0.146.8K
$301.00Aug 70.350.38$0.378.1%67.9K0.601.2K
$299.00Aug 70.020.03$0.0333.3%45.8K0.055.4K
$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 586.9%, max 1564.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18494.4%29.7%1564.1%--7.0K
$250.00Aug 7Sep 18449.2%28.3%1487.2%410.5K
$335.00Aug 7Sep 18270.1%17.0%1485.4%11.6K
$255.00Aug 7Sep 18404.6%26.9%1405.1%612.5K
$260.00Aug 7Sep 18360.6%25.6%1309.1%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18494.4%29.7%1564.1%11733.6K
$250.00Aug 7Sep 18449.2%28.3%1487.2%61359.9K
$255.00Aug 7Sep 18404.6%26.9%1405.1%2053.4K
$260.00Aug 7Sep 18360.6%25.6%1309.1%1.0K59.4K
$261.00Aug 7Sep 18351.9%25.3%1291.6%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 40.67, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.13$4.87$0.1337.46$320.13
$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$0.35$4.65$0.3513.29$315.35
$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$0.11$2.89$0.1126.27$284.89
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90
$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. 553 found (best R:R 57.33, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.00Sep 11$6.88$6.88$0.1257.33$256.88
$245.00$272.00Sep 4$26.53$26.53$0.4756.45$271.53
$257.00$262.00Sep 11$4.90$4.90$0.1049.00$261.90
$255.00$295.00Aug 18$38.91$38.91$1.0935.70$293.91
$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$3.84$3.84$0.1624.00$305.16
$308.00$306.00Aug 12$1.89$1.89$0.1117.18$306.11
$310.00$308.00Aug 17$1.85$1.85$0.1512.33$308.15
$330.00$320.00Sep 18$9.16$9.16$0.8410.90$320.84
$309.00$307.00Aug 14$1.83$1.83$0.1710.76$307.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 7Aug 10$0.0676.5%14.4%
$294.00Aug 7Aug 10$0.0767.7%13.6%
$305.00Aug 7Aug 10$0.0742.9%10.0%
$333.00Sep 4Sep 11$0.0717.0%16.6%
$331.00Sep 4Sep 11$0.0816.8%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0567.8%12.5%
$306.00Aug 7Aug 10$0.0751.8%10.2%
$282.50Aug 14Aug 18$0.0722.4%20.1%
$315.00Aug 7Aug 21$0.08125.5%14.8%
$257.00Sep 4Sep 11$0.0828.1%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.19% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.19$0.37$0.56$300.44$301.560.19%
$300.00Aug 7$0.87$0.06$0.93$299.07$300.930.31%
$302.00Aug 7$0.03$1.21$1.24$300.76$303.240.41%
$302.50Aug 7$0.02$1.69$1.71$300.79$304.210.57%
$299.00Aug 7$1.86$0.03$1.89$297.11$300.890.63%
$301.00Aug 10$0.95$1.12$2.07$298.93$303.070.69%
$303.00Aug 7$0.01$2.19$2.20$300.80$305.200.73%
$300.00Aug 10$1.54$0.70$2.24$297.76$302.240.74%
$302.00Aug 10$0.53$1.69$2.22$299.78$304.220.74%
$302.50Aug 10$0.39$2.05$2.44$300.06$304.940.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.02% of stock, avg 1.65%)

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$0.19$0.03$0.22$298.78$301.22
$301.00$300.00Aug 7$0.19$0.06$0.25$299.75$301.25
$304.00$296.00Aug 10$0.14$0.11$0.25$295.75$304.25
$304.00$297.00Aug 10$0.14$0.18$0.32$296.68$304.32
$303.00$296.00Aug 10$0.28$0.11$0.39$295.61$303.39
$304.00$298.00Aug 10$0.14$0.27$0.41$297.59$304.41
$303.00$297.00Aug 10$0.28$0.18$0.46$296.54$303.46
$305.00$296.00Aug 11$0.19$0.27$0.46$295.54$305.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 9.00, avg credit $0.73)

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
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
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 18$0.89$0.118.09$294.11$297.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$289.00$291.00$293.00Aug 17$0.05$1.9539.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.05$1.9539.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$296.00$297.00$298.00Aug 17$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 479 found (best net $-3.46, 464 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.46$23.54
$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$7.330.490.1%2.44%2.50%220623
$302.00Sep 18$6.800.470.4%2.26%2.66%1861.3K
$301.00Sep 11$6.660.500.1%2.21%2.28%1042
$303.00Sep 18$6.270.450.7%2.08%2.81%691.4K
$302.00Sep 11$6.140.480.4%2.04%2.44%2114
$301.00Sep 4$5.860.500.1%1.95%2.01%5297
$302.50Sep 11$5.880.470.6%1.95%2.52%138
$304.00Sep 18$5.780.431.1%1.92%2.98%491.0K
$303.00Sep 11$5.610.460.7%1.86%2.59%151
$305.00Sep 18$5.370.411.4%1.79%3.18%42915.9K

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 379,786
Total Puts 573,234
Put/Call Ratio 1.51
Net Difference -193,448

Prior's Put/Call Breakdown

Total Calls 483,176
Total Puts 582,346
Put/Call Ratio 1.21
Net Difference -99,170

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