Tour v494
IWM
iShares Russell 2000 ETF
$300.91 +0.89%
(8/7 14:45) ◀
|
Friday, August 7, 2026 (2:50pm)
January 2026
|
▶ (8/7 14:55)
◀ 8/7 14:50 ▶

Option Volume

Detail
ℹ
Current (08/07 2:50pm) 982,679
Calls: 385,319 (39%)
Puts: 597,360 (61%)
Prior (08/06) 1,075,717
Calls: 486,498 (45%)
Puts: 589,219 (55%)
Current vs Prior -8.65%
Calls: -20.80% (Calls)
Puts: +1.38% (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 -46.52%
Calls: -40.69%
Puts: -49.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:50pm) $76.09M
Calls: $31.76M (42%)
Puts: $44.33M (58%)
Prior (08/06) $87.65M
Calls: $24.81M (28%)
Puts: $62.84M (72%)
Current vs Prior -13.19%
Calls: +28.01%
Puts: -29.45%
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 -61.29%
Calls: -53.89%
Puts: -65.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:50pm) 1.55
Prior (08/06) 1.21
Current vs Prior +28.00%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -17.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:50pm) 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 -58.37% | -32.40%-58.38% | -32.40%-58.38% | -14.29%-12.48% | -3.77%
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 -58.32% | -34.07%-33.56% | -34.32%-65.79% | -25.66%-37.82% | -12.74%
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 -58.37% | -32.40%-58.38% | -32.40%-58.38% | -14.29%-12.48% | -3.77%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.25% | 2.34%
Calls: 4.26% | 1.90%
Puts: 6.25% | 2.78%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -82.26% | -42.51%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -66.43% | -45.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.55 - 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
14:50BEARISHBEARISHBEARISH
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 955 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$269.00Aug 731.8231.95$31.890.4%691.004
$267.00Aug 733.8233.96$33.890.4%751.0027
$260.00Aug 740.8140.98$40.890.4%541.0075
$270.00Aug 730.8230.95$30.890.4%1131.0011
$268.00Aug 732.8232.96$32.890.4%701.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 121.851.86$1.860.5%2280.51200
$350.00Aug 1448.9449.28$49.110.7%--1.0010
$320.00Aug 719.0419.18$19.110.7%91.00--
$299.00Sep 186.156.20$6.180.8%240.46648
$302.00Aug 122.362.38$2.370.8%1320.6099

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 335 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 100.060.07$0.0714.3%8.2K0.061.2K
$307.00Aug 110.060.07$0.0714.3%370.04288
$335.00Sep 40.060.07$0.0714.3%50.0114
$309.00Aug 120.070.08$0.0812.5%90.04260
$320.00Aug 210.070.08$0.0812.5%160.029.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%117.4K0.136.8K
$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 755.7255.98$55.850.5%--1.0063
$250.00Aug 750.7251.06$50.890.7%31.0083
$255.00Aug 745.7245.98$45.850.6%61.0012
$260.00Aug 740.8140.98$40.890.4%541.0075
$261.00Aug 739.8139.98$39.890.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9449.28$49.110.7%--1.0010
$314.00Aug 713.0413.17$13.111.0%161.00--
$315.00Aug 714.0414.17$14.110.9%161.00--
$320.00Aug 719.0419.18$19.110.7%91.00--
$323.00Aug 1021.9522.27$22.111.4%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,090 active (total vol 982.4K, top 117.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.200.21$0.214.8%109.5K0.447.7K
$302.00Aug 70.020.03$0.0333.3%96.1K0.0718.3K
$302.50Aug 70.010.02$0.0250.0%22.4K0.042.6K
$300.00Aug 70.920.96$0.944.3%19.0K0.8714.2K
$303.00Aug 70.000.01$0.01100.0%11.0K0.013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%117.4K0.136.8K
$301.00Aug 70.310.33$0.326.3%69.7K0.561.2K
$299.00Aug 70.020.03$0.0333.3%46.2K0.055.4K
$288.00Aug 210.580.60$0.593.4%35.3K0.1142.5K
$291.00Aug 210.870.90$0.893.4%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 625.8%, max 1660.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18523.2%29.7%1660.0%--7.0K
$250.00Aug 7Sep 18475.5%28.2%1583.6%410.5K
$335.00Aug 7Sep 18284.9%17.0%1574.4%11.6K
$255.00Aug 7Sep 18428.3%26.9%1492.0%612.5K
$260.00Aug 7Sep 18381.8%25.6%1390.6%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18523.2%29.7%1660.0%11733.6K
$250.00Aug 7Sep 18475.5%28.2%1583.6%61359.9K
$255.00Aug 7Sep 18428.3%26.9%1492.0%2153.4K
$260.00Aug 7Sep 18381.8%25.6%1390.6%1.0K59.4K
$261.00Aug 7Sep 18372.5%25.4%1369.3%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 3.27)

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$0.36$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$0.11$2.89$0.1126.27$284.89
$295.00$294.00Aug 13$0.10$0.90$0.109.00$294.90
$294.00$293.00Aug 14$0.10$0.90$0.109.00$293.90
$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. 554 found (best R:R 62.64, avg 2.35)

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$4.90$4.90$0.1049.00$261.90
$255.00$295.00Aug 18$38.95$38.95$1.0537.10$293.95
$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
$330.00$320.00Sep 18$9.35$9.35$0.6514.38$320.65
$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
$310.00$308.00Aug 17$1.82$1.82$0.1810.11$308.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 7Aug 10$0.0644.7%9.5%
$333.00Sep 4Sep 11$0.0617.0%16.5%
$294.00Aug 7Aug 10$0.0772.2%13.5%
$331.00Sep 4Sep 11$0.0816.8%16.4%
$329.00Sep 4Sep 11$0.1116.6%16.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0572.4%12.7%
$306.00Aug 7Aug 10$0.0554.1%10.0%
$307.00Aug 7Aug 10$0.0563.3%11.0%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$305.00Aug 7Aug 10$0.0844.7%9.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.18% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.21$0.32$0.53$300.47$301.530.18%
$300.00Aug 7$0.94$0.06$1.00$299.00$301.000.33%
$302.00Aug 7$0.03$1.12$1.15$300.85$303.150.38%
$302.50Aug 7$0.02$1.61$1.63$300.87$304.130.54%
$299.00Aug 7$1.92$0.03$1.95$297.05$300.950.65%
$301.00Aug 10$0.98$1.08$2.06$298.94$303.060.68%
$303.00Aug 7$0.01$2.11$2.12$300.88$305.120.70%
$302.00Aug 10$0.55$1.64$2.19$299.81$304.190.73%
$300.00Aug 10$1.58$0.67$2.25$297.75$302.250.75%
$302.50Aug 10$0.40$1.99$2.39$300.11$304.890.79%

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$0.21$0.03$0.24$298.76$301.24
$304.00$296.00Aug 10$0.14$0.11$0.25$295.75$304.25
$301.00$300.00Aug 7$0.21$0.06$0.27$299.73$301.27
$304.00$297.00Aug 10$0.14$0.16$0.30$296.70$304.30
$303.00$296.00Aug 10$0.29$0.11$0.40$295.60$303.40
$304.00$298.00Aug 10$0.14$0.25$0.39$297.61$304.39
$303.00$297.00Aug 10$0.29$0.16$0.45$296.55$303.45
$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. 217 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
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
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. 140 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
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$299.00$300.00$301.00Aug 19$0.05$0.9519.00
$299.00$300.00$301.00Aug 20$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 $-3.52, 464 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.52$23.48
$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%226623
$302.00Sep 18$6.830.470.4%2.27%2.63%1861.3K
$301.00Sep 11$6.670.500.0%2.22%2.25%1042
$303.00Sep 18$6.310.450.7%2.10%2.79%691.4K
$302.00Sep 11$6.170.480.4%2.05%2.41%2114
$301.00Sep 4$5.890.500.0%1.96%1.99%5497
$302.50Sep 11$5.910.470.5%1.96%2.49%138
$304.00Sep 18$5.820.431.0%1.93%2.96%491.0K
$303.00Sep 11$5.650.460.7%1.88%2.57%151
$302.00Sep 4$5.380.480.4%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 385,319
Total Puts 597,360
Put/Call Ratio 1.55
Net Difference -212,041

Prior's Put/Call Breakdown

Total Calls 486,498
Total Puts 589,219
Put/Call Ratio 1.21
Net Difference -102,721

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