Tour v494
IWM
iShares Russell 2000 ETF
$301.45 +1.07%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 15:15)
◀ 8/7 15:05 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 1,014,887
Calls: 399,388 (39%)
Puts: 615,499 (61%)
Prior (08/06) 1,106,887
Calls: 500,461 (45%)
Puts: 606,426 (55%)
Current vs Prior -8.31%
Calls: -20.20% (Calls)
Puts: +1.50% (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 -44.77%
Calls: -38.52%
Puts: -48.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $81.76M
Calls: $42.05M (51%)
Puts: $39.71M (49%)
Prior (08/06) $81.19M
Calls: $27.34M (34%)
Puts: $53.86M (66%)
Current vs Prior +0.70%
Calls: +53.83%
Puts: -26.27%
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 -58.40%
Calls: -38.93%
Puts: -68.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 1.54
Prior (08/06) 1.21
Current vs Prior +27.18%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -17.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 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 0.40% | 0.87%0.40% | 0.87%0.40% | 1.75%1.96% | 4.96%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -60.10% | -33.54%-60.10% | -33.53%-60.10% | -15.72%-13.53% | -4.27%
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 -60.05% | -35.18%-36.31% | -35.43%-67.20% | -26.90%-38.56% | -13.19%
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 -60.10% | -33.54%-60.10% | -33.53%-60.10% | -15.72%-13.53% | -4.27%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.22% | 1.15%
Calls: 5.36% | 1.53%
Puts: 3.08% | 0.76%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -85.74% | -71.74%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -73.02% | -73.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.54 - heavy put buying. Put-heavy open interest (3,319,890 puts vs 1,199,814 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
15:05BULLISHBEARISHBEARISH
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 962 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 741.3641.52$41.440.4%1041.0075
$262.00Aug 739.3639.52$39.440.4%831.003
$268.00Aug 733.3833.52$33.450.4%701.009
$261.00Aug 740.3640.53$40.450.4%941.0015
$264.00Aug 737.3637.52$37.440.4%521.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.4148.73$48.570.7%--1.0010
$320.00Aug 718.4818.62$18.550.8%101.00--
$302.00Aug 101.301.31$1.310.8%1.5K0.59114
$315.00Aug 713.4913.62$13.561.0%161.00--
$302.00Sep 187.207.27$7.241.0%2190.511.2K

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
$306.00Aug 100.050.06$0.0616.7%4140.05567
$308.00Aug 110.050.06$0.0616.7%500.0446
$314.00Aug 140.050.06$0.0616.7%190.02409
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 100.050.06$0.0616.7%1.6K0.041.6K
$291.00Aug 110.050.06$0.0616.7%440.031.2K
$287.00Aug 120.050.06$0.0616.7%330.022.0K
$284.00Aug 130.050.06$0.0616.7%220.021.3K
$280.00Aug 140.050.06$0.0616.7%1390.016.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.2756.53$56.400.5%--1.0063
$250.00Aug 751.2751.52$51.400.5%531.0083
$255.00Aug 746.2746.53$46.400.6%71.0012
$260.00Aug 741.3641.52$41.440.4%1041.0075
$261.00Aug 740.3640.53$40.450.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.4148.73$48.570.7%--1.0010
$315.00Aug 713.4913.62$13.561.0%161.00--
$320.00Aug 718.4818.62$18.550.8%101.00--
$323.00Aug 1021.4721.73$21.601.2%221.00--
$314.00Aug 712.4912.62$12.561.0%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,106 active (total vol 1.0M, top 122.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.550.58$0.565.4%114.2K0.747.7K
$302.00Aug 70.090.10$0.1010.0%98.9K0.2218.3K
$302.50Aug 70.030.04$0.0425.0%23.2K0.092.6K
$300.00Aug 71.401.50$1.456.9%19.8K0.9514.2K
$303.00Aug 70.010.02$0.0250.0%11.1K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.010.02$0.0250.0%122.2K0.046.8K
$301.00Aug 70.110.12$0.128.3%74.5K0.271.2K
$299.00Aug 70.000.01$0.01100.0%47.9K0.015.4K
$288.00Aug 210.530.56$0.555.5%35.3K0.1042.5K
$291.00Aug 210.800.83$0.823.7%33.2K0.152.9K

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 707.4%, max 1867.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18585.3%29.8%1867.4%--7.0K
$250.00Aug 7Sep 18532.3%28.3%1780.3%5410.5K
$335.00Aug 7Sep 18311.5%17.1%1726.3%211.6K
$255.00Aug 7Sep 18480.0%27.0%1676.5%712.5K
$260.00Aug 7Sep 18428.4%25.7%1569.3%10417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18585.3%29.8%1867.4%11733.6K
$250.00Aug 7Sep 18532.3%28.3%1780.3%61459.9K
$255.00Aug 7Sep 18480.0%27.0%1676.5%2153.4K
$260.00Aug 7Sep 18428.4%25.7%1569.3%1.0K59.4K
$261.00Aug 7Sep 18418.2%25.4%1545.0%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 393 found (best R:R 44.45, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.16$4.84$0.1630.25$320.16
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$325.00$330.00Sep 18$0.32$4.68$0.3214.63$325.32
$315.00$320.00Aug 28$0.38$4.62$0.3812.16$315.38
$310.00$311.00Aug 18$0.10$0.90$0.109.00$310.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.11$4.89$0.1144.45$259.89
$292.00$290.00Aug 20$0.20$1.80$0.209.00$291.80
$282.00$281.00Sep 11$0.10$0.90$0.109.00$281.90
$279.00$278.00Sep 18$0.10$0.90$0.109.00$278.90
$296.00$295.00Aug 13$0.11$0.89$0.118.09$295.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 546 found (best R:R 362.64, avg 2.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.00Sep 11$6.89$6.89$0.1162.64$256.89
$255.00$270.00Sep 4$14.71$14.71$0.2950.72$269.71
$255.00$295.00Aug 18$39.04$39.04$0.9640.67$294.04
$272.00$277.00Aug 28$4.85$4.85$0.1532.33$276.85
$265.00$272.00Sep 11$6.74$6.74$0.2625.92$271.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.89$39.89$0.11362.64$310.11
$330.00$320.00Sep 18$9.26$9.26$0.7412.51$320.74
$307.00$305.00Aug 11$1.84$1.84$0.1611.50$305.16
$309.00$307.00Aug 13$1.83$1.83$0.1710.76$307.17
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.7%15.5%
$278.00Aug 7Aug 13$0.07246.7%25.9%
$296.00Aug 7Aug 10$0.0764.6%12.6%
$333.00Sep 4Sep 11$0.0717.0%16.5%
$305.00Aug 7Aug 10$0.0943.9%9.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Aug 7Aug 10$0.0664.7%10.2%
$282.50Aug 14Aug 18$0.0722.5%20.2%
$296.00Aug 7Aug 10$0.0864.6%12.6%
$309.00Aug 11Aug 13$0.0812.0%13.3%
$257.00Sep 4Sep 11$0.0828.1%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.23% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.56$0.12$0.68$300.32$301.680.23%
$302.00Aug 7$0.10$0.65$0.75$301.25$302.750.25%
$302.50Aug 7$0.04$1.09$1.13$301.37$303.630.37%
$300.00Aug 7$1.45$0.02$1.47$298.53$301.470.49%
$303.00Aug 7$0.02$1.56$1.58$301.42$304.580.52%
$302.00Aug 10$0.79$1.31$2.10$299.90$304.100.70%
$301.00Aug 10$1.31$0.84$2.15$298.85$303.150.71%
$302.50Aug 10$0.59$1.61$2.20$300.30$304.700.73%
$303.00Aug 10$0.43$1.96$2.39$300.61$305.390.79%
$299.00Aug 7$2.44$0.01$2.45$296.55$301.450.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.05% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$301.00Aug 7$0.04$0.12$0.16$300.84$302.66
$302.00$301.00Aug 7$0.10$0.12$0.22$300.78$302.22
$305.00$297.00Aug 10$0.10$0.13$0.23$296.77$305.23
$305.00$298.00Aug 10$0.10$0.20$0.30$297.70$305.30
$304.00$297.00Aug 10$0.22$0.13$0.35$296.65$304.35
$304.00$298.00Aug 10$0.22$0.20$0.42$297.58$304.42
$305.00$299.00Aug 10$0.10$0.32$0.42$298.58$305.42
$306.00$297.00Aug 11$0.14$0.28$0.42$296.58$306.42
$304.00$299.00Aug 10$0.22$0.32$0.54$298.46$304.54
$305.00$297.00Aug 11$0.25$0.28$0.53$296.47$305.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
300/301302/303Aug 18$0.90$0.109.00$300.10$302.90
295/296298/299Aug 19$0.90$0.109.00$295.10$298.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
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
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. 133 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 19$0.05$0.9519.00
$300.00$301.00$302.00Aug 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 $-0.01, 464 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$335.00$340.001:2Aug 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-$0.02$10.98
$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. 195 found (best yield 2.36%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.110.490.2%2.36%2.54%2291.3K
$303.00Sep 18$6.580.470.5%2.18%2.70%741.4K
$302.00Sep 11$6.470.490.2%2.15%2.33%2114
$302.50Sep 11$6.180.480.3%2.05%2.40%1238
$304.00Sep 18$6.070.440.8%2.01%2.86%501.0K
$303.00Sep 11$5.920.470.5%1.96%2.48%1151
$302.00Sep 4$5.670.490.2%1.88%2.06%80226
$305.00Sep 18$5.590.421.2%1.85%3.03%59415.9K
$302.50Sep 4$5.410.480.3%1.79%2.14%8117
$304.00Sep 11$5.410.450.8%1.79%2.64%--95

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 399,388
Total Puts 615,499
Put/Call Ratio 1.54
Net Difference -216,111

Prior's Put/Call Breakdown

Total Calls 500,461
Total Puts 606,426
Put/Call Ratio 1.21
Net Difference -105,965

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