Tour v494
IWM
iShares Russell 2000 ETF
$301.09 +0.95%
(8/7 14:55) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:05)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 993,963
Calls: 389,826 (39%)
Puts: 604,137 (61%)
Prior (08/06) 1,087,082
Calls: 492,835 (45%)
Puts: 594,247 (55%)
Current vs Prior -8.57%
Calls: -20.90% (Calls)
Puts: +1.66% (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 -45.91%
Calls: -40.00%
Puts: -49.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $76.40M
Calls: $34.28M (45%)
Puts: $42.12M (55%)
Prior (08/06) $83.40M
Calls: $26.19M (31%)
Puts: $57.21M (69%)
Current vs Prior -8.39%
Calls: +30.87%
Puts: -26.37%
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 -61.13%
Calls: -50.23%
Puts: -67.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 1.55
Prior (08/06) 1.21
Current vs Prior +28.53%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -17.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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% | 0.86%0.42% | 0.86%0.42% | 1.75%1.94% | 4.95%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -58.73% | -33.96%-58.72% | -33.96%-58.72% | -16.09%-14.15% | -4.47%
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 -58.68% | -35.60%-34.12% | -35.85%-66.08% | -27.23%-39.00% | -13.37%
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 -58.73% | -33.96%-58.72% | -33.96%-58.72% | -16.09%-14.15% | -4.47%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.55% | 3.50%
Calls: 16.67% | 3.70%
Puts: 8.42% | 3.29%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -57.59% | -14.00%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -19.76% | -18.77%
Liquidity Acceptable
+
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
15:00BEARISHBEARISHBEARISH
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 906 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 734.0034.17$34.090.5%751.0027
$265.00Aug 736.0036.18$36.090.5%591.005
$264.00Aug 737.0037.19$37.100.5%521.001
$268.00Aug 733.0033.17$33.090.5%701.009
$269.00Aug 732.0032.17$32.090.5%691.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7349.11$48.920.8%--1.0010
$301.00Aug 213.343.37$3.360.9%2030.50891
$320.00Aug 718.8319.00$18.920.9%91.00--
$305.00Sep 188.878.96$8.911.0%310.59662
$303.00Sep 187.837.91$7.871.0%420.54363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 318 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Aug 210.050.06$0.0616.7%70.0132
$313.00Aug 140.060.07$0.0714.3%680.038.5K
$321.00Aug 210.060.07$0.0714.3%50.02484
$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
$291.00Aug 110.050.06$0.0616.7%400.031.2K
$280.00Aug 140.050.06$0.0616.7%1290.016.3K
$262.00Aug 210.050.06$0.0616.7%--0.015.1K
$264.00Aug 210.050.06$0.0616.7%50.01648
$265.00Aug 210.050.06$0.0616.7%1040.0126.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 468 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8956.27$56.080.7%--1.0063
$250.00Aug 750.8951.27$51.080.7%31.0083
$255.00Aug 745.8946.27$46.080.8%61.0012
$260.00Aug 740.8941.27$41.080.9%541.0075
$261.00Aug 739.8940.27$40.080.9%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7349.11$48.920.8%--1.0010
$315.00Aug 713.8413.99$13.921.1%161.00--
$320.00Aug 718.8319.00$18.920.9%91.00--
$323.00Aug 1021.7322.10$21.921.7%221.00--
$314.00Aug 712.8412.99$12.921.2%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,097 active (total vol 993.7K, top 119.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.270.32$0.3016.7%111.2K0.467.7K
$302.00Aug 70.030.04$0.0425.0%96.7K0.0818.3K
$302.50Aug 70.010.02$0.0250.0%22.7K0.042.6K
$300.00Aug 71.091.14$1.124.5%19.5K0.9014.2K
$303.00Aug 70.000.01$0.01100.0%11.0K0.013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.020.03$0.0333.3%119.5K0.106.8K
$301.00Aug 70.190.23$0.2119.0%71.6K0.541.2K
$299.00Aug 70.010.02$0.0250.0%46.6K0.045.4K
$288.00Aug 210.560.59$0.575.3%35.3K0.1142.5K
$291.00Aug 210.840.87$0.863.5%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 670.6%, max 1772.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18557.4%29.8%1772.6%--7.0K
$250.00Aug 7Sep 18506.5%28.4%1686.1%410.5K
$335.00Aug 7Sep 18303.0%17.1%1676.4%11.6K
$255.00Aug 7Sep 18456.3%26.9%1593.8%612.5K
$260.00Aug 7Sep 18406.8%25.7%1485.8%5417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18557.4%29.8%1772.6%11733.6K
$250.00Aug 7Sep 18506.5%28.4%1686.1%61359.9K
$255.00Aug 7Sep 18456.3%26.9%1593.8%2153.4K
$260.00Aug 7Sep 18406.8%25.7%1485.8%1.0K59.4K
$261.00Aug 7Sep 18396.9%25.4%1463.1%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 37.46, 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$0.17$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$0.37$4.63$0.3712.51$315.37
$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$0.13$4.87$0.1337.46$259.87
$285.00$282.00Aug 20$0.11$2.89$0.1126.27$284.89
$297.00$296.00Aug 11$0.10$0.90$0.109.00$296.90
$296.00$295.00Aug 12$0.10$0.90$0.109.00$295.90
$294.00$293.00Aug 14$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 554 found (best R:R 64.79, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$270.00Sep 4$24.62$24.62$0.3864.79$269.62
$257.00$262.00Sep 11$4.89$4.89$0.1144.45$261.89
$255.00$295.00Aug 18$38.99$38.99$1.0138.60$293.99
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
$245.00$250.00Sep 18$4.82$4.82$0.1826.78$249.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.70$9.70$0.3032.33$320.30
$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
$309.00$307.00Aug 14$1.79$1.79$0.218.52$307.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0516.0%15.6%
$287.00Aug 7Aug 10$0.06145.8%21.5%
$288.00Aug 7Aug 10$0.06136.1%20.1%
$289.00Aug 7Aug 10$0.06126.4%18.6%
$290.00Aug 7Aug 10$0.06116.7%17.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0577.5%12.8%
$305.00Aug 7Aug 10$0.0547.2%9.5%
$296.00Aug 7Aug 10$0.0766.0%11.9%
$282.50Aug 14Aug 18$0.0722.8%20.1%
$315.00Aug 7Aug 21$0.09140.2%14.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 462 found (cheapest 0.17% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.30$0.21$0.51$300.49$301.510.17%
$302.00Aug 7$0.04$0.95$0.99$301.01$302.990.33%
$300.00Aug 7$1.12$0.03$1.15$298.85$301.150.38%
$302.50Aug 7$0.02$1.42$1.44$301.06$303.940.48%
$303.00Aug 7$0.01$1.92$1.93$301.07$304.930.64%
$301.00Aug 10$1.08$0.98$2.06$298.94$303.060.68%
$299.00Aug 7$2.10$0.02$2.12$296.88$301.120.70%
$302.00Aug 10$0.62$1.52$2.14$299.86$304.140.71%
$302.50Aug 10$0.45$1.85$2.30$300.20$304.800.76%
$300.00Aug 10$1.71$0.61$2.32$297.68$302.320.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$300.00Aug 7$0.04$0.03$0.07$299.93$302.07
$304.00$296.00Aug 10$0.16$0.09$0.25$295.75$304.25
$304.00$297.00Aug 10$0.16$0.15$0.31$296.69$304.31
$301.00$300.00Aug 7$0.30$0.03$0.33$299.67$301.33
$304.00$298.00Aug 10$0.16$0.22$0.38$297.62$304.38
$303.00$296.00Aug 10$0.33$0.09$0.42$295.58$303.42
$305.00$296.00Aug 11$0.21$0.22$0.43$295.57$305.43
$303.00$297.00Aug 10$0.33$0.15$0.48$296.52$303.48
$302.50$296.00Aug 10$0.45$0.09$0.54$295.46$303.04
$303.00$298.00Aug 10$0.33$0.22$0.55$297.45$303.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
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
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
293/294297/298Aug 20$0.89$0.118.09$293.11$297.89
294/295297/298Aug 20$0.89$0.118.09$294.11$297.89
295/296298/299Aug 18$0.88$0.127.33$295.12$298.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$299.00$300.00$301.00Aug 18$0.05$0.9519.00
$305.00$306.00$307.00Aug 18$0.05$0.9519.00
$300.00$301.00$302.00Aug 19$0.05$0.9519.00
$298.00$299.00$300.00Aug 21$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. 482 found (best net $-0.01, 468 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$321.00$340.001:2Aug 17$0.00$19.00
$245.00$270.001:2Sep 4-$7.56$17.44
$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
$316.00$305.001:2Sep 11-$0.11$10.89
$260.00$250.001:2Aug 10-$0.01$9.99
$266.00$260.001:2Aug 10-$0.01$5.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 2.30%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.920.480.3%2.30%2.60%1861.3K
$303.00Sep 18$6.400.460.6%2.13%2.76%691.4K
$302.00Sep 11$6.270.480.3%2.08%2.38%2114
$302.50Sep 11$6.000.470.5%1.99%2.46%138
$304.00Sep 18$5.900.431.0%1.96%2.93%491.0K
$303.00Sep 11$5.740.460.6%1.91%2.54%151
$302.00Sep 4$5.470.480.3%1.82%2.12%55226
$305.00Sep 18$5.430.411.3%1.80%3.10%59415.9K
$304.00Sep 11$5.240.431.0%1.74%2.71%--95
$302.50Sep 4$5.210.470.5%1.73%2.20%6117

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 389,826
Total Puts 604,137
Put/Call Ratio 1.55
Net Difference -214,311

Prior's Put/Call Breakdown

Total Calls 492,835
Total Puts 594,247
Put/Call Ratio 1.21
Net Difference -101,412

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