Tour v494
IWM
iShares Russell 2000 ETF
$300.80 +0.85%
(8/7 14:40) ◀
|
Friday, August 7, 2026 (2:45pm)
January 2026
|
▶ (8/7 14:50)
◀ 8/7 14:45 ▶

Option Volume

Detail
ℹ
Current (08/07 2:45pm) 968,608
Calls: 383,456 (40%)
Puts: 585,152 (60%)
Prior (08/06) 1,070,787
Calls: 484,550 (45%)
Puts: 586,237 (55%)
Current vs Prior -9.54%
Calls: -20.86% (Calls)
Puts: -0.19% (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 -47.29%
Calls: -40.98%
Puts: -50.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:45pm) $75.87M
Calls: $30.90M (41%)
Puts: $44.96M (59%)
Prior (08/06) $85.90M
Calls: $24.92M (29%)
Puts: $60.97M (71%)
Current vs Prior -11.68%
Calls: +23.99%
Puts: -26.26%
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 -61.40%
Calls: -55.13%
Puts: -64.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:45pm) 1.53
Prior (08/06) 1.21
Current vs Prior +26.13%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -18.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:45pm) 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 0.42% | 0.88%0.42% | 0.88%0.42% | 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 -58.69% | -32.63%-58.68% | -32.62%-58.68% | -14.42%-12.31% | -3.67%
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 -58.64% | -34.29%-34.05% | -34.55%-66.04% | -25.77%-37.69% | -12.65%
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 -58.69% | -32.63%-58.68% | -32.62%-58.68% | -14.42%-12.31% | -3.67%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.50% | 2.20%
Calls: 5.75% | 2.63%
Puts: 5.26% | 1.77%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -81.41% | -45.95%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -64.83% | -48.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.53 - 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
14:45BEARISHBEARISHBEARISH
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 956 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 739.7239.88$39.800.4%941.0015
$267.00Aug 733.7333.87$33.800.4%751.0027
$263.00Aug 737.7237.88$37.800.4%431.004
$268.00Aug 732.7332.87$32.800.4%701.009
$245.00Aug 755.7255.96$55.840.4%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0449.28$49.160.5%--1.0010
$320.00Aug 719.1319.27$19.200.7%91.00--
$303.00Sep 187.988.05$8.020.9%420.55363
$302.00Sep 187.507.57$7.540.9%1780.531.2K
$304.00Sep 188.508.58$8.540.9%430.5781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 340 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$320.00Aug 210.070.08$0.0812.5%160.029.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$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 755.7255.96$55.840.4%--1.0063
$250.00Aug 750.7250.96$50.840.5%31.0083
$255.00Aug 745.7245.96$45.840.5%61.0012
$260.00Aug 740.7240.90$40.810.4%541.0075
$261.00Aug 739.7239.88$39.800.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0449.28$49.160.5%--1.0010
$314.00Aug 713.1313.27$13.201.1%161.00--
$315.00Aug 714.1314.27$14.201.0%161.00--
$320.00Aug 719.1319.27$19.200.7%91.00--
$323.00Aug 1022.0422.28$22.161.1%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,086 active (total vol 968.3K, top 115.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.170.18$0.185.6%108.7K0.387.7K
$302.00Aug 70.020.03$0.0333.3%95.7K0.0718.3K
$302.50Aug 70.010.02$0.0250.0%22.3K0.042.6K
$300.00Aug 70.840.89$0.875.7%18.7K0.8414.2K
$303.00Aug 70.000.01$0.01100.0%11.0K0.013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.060.07$0.0714.3%115.8K0.166.8K
$301.00Aug 70.370.39$0.385.3%69.0K0.621.2K
$299.00Aug 70.020.03$0.0333.3%46.0K0.055.4K
$288.00Aug 210.590.61$0.603.3%35.3K0.1142.5K
$291.00Aug 210.870.91$0.894.5%33.2K0.162.9K

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 608.0%, max 1618.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18510.5%29.7%1618.3%--7.0K
$250.00Aug 7Sep 18463.8%28.3%1538.8%410.5K
$335.00Aug 7Sep 18279.3%17.1%1532.8%11.6K
$255.00Aug 7Sep 18417.7%26.9%1453.9%612.5K
$260.00Aug 7Sep 18372.3%25.6%1354.7%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18510.5%29.7%1618.3%11733.6K
$250.00Aug 7Sep 18463.8%28.3%1538.8%61359.9K
$255.00Aug 7Sep 18417.7%26.9%1453.9%2053.4K
$260.00Aug 7Sep 18372.3%25.6%1354.7%1.0K59.4K
$261.00Aug 7Sep 18363.2%25.3%1333.8%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 3.22)

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$0.35$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
$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
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 549 found (best R:R 57.33, avg 2.30)

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$26.52$26.52$0.4855.25$271.52
$257.00$262.00Sep 11$4.89$4.89$0.1144.45$261.89
$255.00$295.00Aug 18$38.97$38.97$1.0337.83$293.97
$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$3.84$3.84$0.1624.00$305.16
$330.00$320.00Sep 18$9.37$9.37$0.6314.87$320.63
$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
$309.00$307.00Aug 14$1.81$1.81$0.199.53$307.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 7Aug 10$0.06141.4%20.0%
$282.00Aug 7Aug 10$0.07176.8%25.0%
$283.00Aug 7Aug 10$0.07167.9%23.8%
$285.00Aug 7Aug 10$0.07150.3%21.3%
$287.00Aug 7Aug 10$0.07132.6%21.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0569.6%12.5%
$282.50Aug 14Aug 18$0.0722.4%20.1%
$257.00Sep 4Sep 11$0.0828.1%26.8%
$296.00Aug 7Aug 10$0.0959.0%11.9%
$314.00Aug 7Aug 21$0.09121.9%14.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.19% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.18$0.38$0.56$300.44$301.560.19%
$300.00Aug 7$0.87$0.07$0.94$299.06$300.940.31%
$302.00Aug 7$0.03$1.21$1.24$300.76$303.240.41%
$302.50Aug 7$0.02$1.71$1.73$300.77$304.230.58%
$299.00Aug 7$1.83$0.03$1.86$297.14$300.860.62%
$301.00Aug 10$0.95$1.13$2.08$298.92$303.080.69%
$303.00Aug 7$0.01$2.20$2.21$300.79$305.210.73%
$300.00Aug 10$1.52$0.71$2.23$297.77$302.230.74%
$302.00Aug 10$0.53$1.71$2.24$299.76$304.240.74%
$302.50Aug 10$0.38$2.07$2.45$300.05$304.950.81%

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$0.07$0.10$299.90$302.10
$301.00$299.00Aug 7$0.18$0.03$0.21$298.79$301.21
$301.00$300.00Aug 7$0.18$0.07$0.25$299.75$301.25
$304.00$296.00Aug 10$0.15$0.11$0.26$295.74$304.26
$304.00$297.00Aug 10$0.15$0.18$0.33$296.67$304.33
$303.00$296.00Aug 10$0.28$0.11$0.39$295.61$303.39
$304.00$298.00Aug 10$0.15$0.27$0.42$297.58$304.42
$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. 215 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
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
292/293295/296Aug 20$0.90$0.109.00$292.10$295.90
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
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
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
297/298299/300Aug 19$0.89$0.118.09$297.11$299.89
292/293296/297Aug 20$0.89$0.118.09$292.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 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
$289.00$291.00$293.00Aug 17$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$304.00$305.00$306.00Aug 13$0.05$0.9519.00
$296.00$297.00$298.00Aug 17$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. 477 found (best net $-3.51, 461 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$7.340.490.1%2.44%2.51%226623
$302.00Sep 18$6.800.470.4%2.26%2.66%1861.3K
$301.00Sep 11$6.670.500.1%2.22%2.28%1042
$303.00Sep 18$6.280.450.7%2.09%2.82%691.4K
$302.00Sep 11$6.140.480.4%2.04%2.44%2114
$301.00Sep 4$5.870.500.1%1.95%2.02%5397
$302.50Sep 11$5.870.470.6%1.95%2.52%138
$304.00Sep 18$5.790.431.1%1.92%2.99%491.0K
$303.00Sep 11$5.620.460.7%1.87%2.60%151
$302.00Sep 4$5.330.470.4%1.77%2.17%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 383,456
Total Puts 585,152
Put/Call Ratio 1.53
Net Difference -201,696

Prior's Put/Call Breakdown

Total Calls 484,550
Total Puts 586,237
Put/Call Ratio 1.21
Net Difference -101,687

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