Tour v494
IWM
iShares Russell 2000 ETF
$300.91 +0.89%
(8/7 14:50) ◀
|
Friday, August 7, 2026 (2:55pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:55 ▶

Option Volume

Detail
ℹ
Current (08/07 2:55pm) 987,662
Calls: 387,037 (39%)
Puts: 600,625 (61%)
Prior (08/06) 1,080,138
Calls: 488,721 (45%)
Puts: 591,417 (55%)
Current vs Prior -8.56%
Calls: -20.81% (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 -46.25%
Calls: -40.42%
Puts: -49.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:55pm) $75.92M
Calls: $31.84M (42%)
Puts: $44.08M (58%)
Prior (08/06) $85.94M
Calls: $25.22M (29%)
Puts: $60.72M (71%)
Current vs Prior -11.66%
Calls: +26.26%
Puts: -27.41%
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 -61.37%
Calls: -53.76%
Puts: -65.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:55pm) 1.55
Prior (08/06) 1.21
Current vs Prior +28.24%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -17.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:55pm) 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% | 5.00%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -58.37% | -32.65%-58.38% | -32.65%-58.38% | -14.45%-12.34% | -3.58%
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% | -34.32%-33.56% | -34.57%-65.79% | -25.80%-37.71% | -12.57%
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% | -32.65%-58.38% | -32.65%-58.38% | -14.45%-12.34% | -3.58%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 2.04%
Calls: 5.26% | 3.16%
Puts: 3.23% | 0.93%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -85.64% | -49.88%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -72.83% | -52.65%
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
14:55BEARISHBEARISHBEARISH
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 960 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Aug 738.8238.98$38.900.4%831.003
$267.00Aug 733.8333.98$33.910.4%751.0027
$245.00Aug 755.8256.07$55.950.4%--1.0063
$268.00Aug 732.8332.98$32.910.5%701.009
$264.00Aug 736.8236.99$36.910.5%521.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9349.25$49.090.7%--1.0010
$320.00Aug 719.0219.18$19.100.8%91.00--
$302.00Aug 122.342.36$2.350.9%1320.6099
$298.00Sep 185.755.80$5.780.9%140.44298
$304.00Sep 46.766.82$6.790.9%190.586

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 336 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$309.00Aug 120.070.08$0.0812.5%90.04260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$264.00Aug 210.050.06$0.0616.7%50.01648

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 466 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8256.07$55.950.4%--1.0063
$250.00Aug 750.8251.06$50.940.5%31.0083
$255.00Aug 745.8246.06$45.940.5%61.0012
$260.00Aug 740.8241.06$40.940.6%541.0075
$261.00Aug 739.8240.07$39.950.6%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9349.25$49.090.7%--1.0010
$315.00Aug 714.0314.18$14.111.1%161.00--
$320.00Aug 719.0219.18$19.100.8%91.00--
$323.00Aug 1021.9422.17$22.061.0%221.00--
$314.00Aug 713.0313.17$13.101.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,093 active (total vol 987.4K, top 118.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.190.20$0.205.0%110.1K0.437.7K
$302.00Aug 70.020.03$0.0333.3%96.5K0.0718.3K
$302.50Aug 70.010.02$0.0250.0%22.5K0.042.6K
$300.00Aug 70.920.97$0.955.3%19.2K0.8914.2K
$303.00Aug 70.000.01$0.01100.0%11.0K0.013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.040.05$0.0520.0%118.4K0.126.8K
$301.00Aug 70.300.31$0.313.2%70.5K0.571.2K
$299.00Aug 70.010.02$0.0250.0%46.4K0.045.4K
$288.00Aug 210.580.60$0.593.4%35.3K0.1142.5K
$291.00Aug 210.870.89$0.882.3%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 651.3%, max 1723.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18542.6%29.8%1723.6%--7.0K
$250.00Aug 7Sep 18493.1%28.3%1644.4%410.5K
$335.00Aug 7Sep 18295.7%17.1%1632.8%11.6K
$255.00Aug 7Sep 18444.2%26.9%1549.2%612.5K
$260.00Aug 7Sep 18395.9%25.6%1447.0%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18542.6%29.8%1723.6%11733.6K
$250.00Aug 7Sep 18493.1%28.3%1644.4%61359.9K
$255.00Aug 7Sep 18444.2%26.9%1549.2%2153.4K
$260.00Aug 7Sep 18395.9%25.6%1447.0%1.0K59.4K
$261.00Aug 7Sep 18386.3%25.3%1424.8%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 40.67, avg 3.30)

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$0.17$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
$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. 557 found (best R:R 69.00, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.00Sep 11$6.90$6.90$0.1069.00$256.90
$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$38.95$38.95$1.0537.10$293.95
$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$9.39$9.39$0.6115.39$320.61
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13
$309.00$307.00Aug 13$1.86$1.86$0.1413.29$307.14
$310.00$308.00Aug 17$1.83$1.83$0.1710.76$308.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 7Aug 10$0.06151.0%20.2%
$333.00Sep 4Sep 11$0.0616.9%16.5%
$282.00Aug 7Aug 10$0.07188.4%25.2%
$283.00Aug 7Aug 10$0.07179.1%23.9%
$285.00Aug 7Aug 10$0.07160.4%21.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0574.9%12.7%
$308.00Aug 7Aug 12$0.0675.1%12.6%
$282.50Aug 14Aug 18$0.0722.5%20.0%
$296.00Aug 7Aug 10$0.0863.7%11.8%
$315.00Aug 7Aug 21$0.08137.1%14.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 459 found (cheapest 0.17% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.20$0.31$0.51$300.49$301.510.17%
$300.00Aug 7$0.95$0.05$1.00$299.00$301.000.33%
$302.00Aug 7$0.03$1.11$1.14$300.86$303.140.38%
$302.50Aug 7$0.02$1.61$1.63$300.87$304.130.54%
$299.00Aug 7$1.92$0.02$1.94$297.06$300.940.64%
$301.00Aug 10$0.99$1.07$2.06$298.94$303.060.68%
$303.00Aug 7$0.01$2.09$2.10$300.90$305.100.70%
$302.00Aug 10$0.56$1.63$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. 352 found (cheapest 0.03% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$300.00Aug 7$0.03$0.05$0.08$299.92$302.08
$301.00$300.00Aug 7$0.20$0.05$0.25$299.75$301.25
$304.00$296.00Aug 10$0.15$0.10$0.25$295.75$304.25
$304.00$297.00Aug 10$0.15$0.16$0.31$296.69$304.31
$303.00$296.00Aug 10$0.29$0.10$0.39$295.61$303.39
$304.00$298.00Aug 10$0.15$0.25$0.40$297.60$304.40
$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
$302.50$296.00Aug 10$0.40$0.10$0.50$295.50$303.00
$303.00$298.00Aug 10$0.29$0.25$0.54$297.46$303.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
296/297298/299Aug 19$0.90$0.109.00$296.10$298.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
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
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89

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
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.08$1.9224.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$304.00$305.00$306.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 480 found (best net $-3.54, 465 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.54$23.46
$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%226623
$302.00Sep 18$6.850.480.4%2.28%2.64%1861.3K
$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$6.180.480.4%2.05%2.42%2114
$301.00Sep 4$5.920.500.0%1.97%2.00%5497
$302.50Sep 11$5.910.470.5%1.96%2.49%138
$304.00Sep 18$5.840.431.0%1.94%2.97%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 387,037
Total Puts 600,625
Put/Call Ratio 1.55
Net Difference -213,588

Prior's Put/Call Breakdown

Total Calls 488,721
Total Puts 591,417
Put/Call Ratio 1.21
Net Difference -102,696

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