Tour v494
IWM
iShares Russell 2000 ETF
$301.73 +1.17%
(8/7 15:05) ◀
|
Friday, August 7, 2026 (3:15pm)
January 2026
|
▶ (8/7 15:16)
◀ 8/7 15:15 ▶

Option Volume

Detail
ℹ
Current (08/07 3:15pm) 1,045,897
Calls: 416,420 (40%)
Puts: 629,477 (60%)
Prior (08/06) 1,125,420
Calls: 507,509 (45%)
Puts: 617,911 (55%)
Current vs Prior -7.07%
Calls: -17.95% (Calls)
Puts: +1.87% (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 -43.08%
Calls: -35.90%
Puts: -47.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:15pm) $88.16M
Calls: $49.20M (56%)
Puts: $38.97M (44%)
Prior (08/06) $85.05M
Calls: $26.69M (31%)
Puts: $58.36M (69%)
Current vs Prior +3.67%
Calls: +84.36%
Puts: -33.23%
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 -55.14%
Calls: -28.56%
Puts: -69.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:15pm) 1.51
Prior (08/06) 1.22
Current vs Prior +24.16%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:15pm) 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% | 0.91%0.42% | 0.91%0.42% | 1.79%2.00% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -58.15% | -30.55%-58.16% | -30.55%-58.16% | -13.89%-11.84% | -3.71%
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 -58.11% | -32.27%-33.21% | -32.53%-65.61% | -25.31%-37.36% | -12.69%
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 -58.15% | -30.55%-58.16% | -30.55%-58.16% | -13.89%-11.84% | -3.71%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.03% | 1.48%
Calls: 3.80% | 1.32%
Puts: 6.25% | 1.64%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -83.00% | -63.64%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -67.84% | -65.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.51 - 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
15:15BULLISHBEARISHBEARISH
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 966 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 741.6341.79$41.710.4%1041.0075
$261.00Aug 740.6340.79$40.710.4%941.0015
$262.00Aug 739.6339.79$39.710.4%831.003
$265.00Aug 736.6436.79$36.720.4%591.005
$270.00Aug 731.6531.78$31.720.4%1131.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 212.732.74$2.740.4%2.7K0.4211.5K
$350.00Aug 1448.1348.46$48.300.7%--1.0010
$320.00Aug 718.2118.35$18.280.8%121.00--
$315.00Aug 713.2213.34$13.280.9%161.00--
$314.00Aug 712.2212.34$12.281.0%161.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.00Sep 40.050.06$0.0616.7%40.01--
$308.00Aug 110.060.07$0.0714.3%510.0446
$336.00Sep 40.060.07$0.0714.3%--0.0186
$302.50Aug 70.070.08$0.0812.5%24.8K0.172.6K
$306.00Aug 100.070.08$0.0812.5%4270.06567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 100.050.06$0.0616.7%1.7K0.041.6K
$291.00Aug 110.050.06$0.0616.7%440.031.2K
$284.00Aug 130.050.06$0.0616.7%250.021.3K
$280.00Aug 140.050.06$0.0616.7%1390.016.3K
$281.00Aug 140.050.06$0.0616.7%310.01559

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 475 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.6056.86$56.730.5%--1.0063
$250.00Aug 751.5451.86$51.700.6%531.0083
$255.00Aug 746.6046.86$46.730.6%71.0012
$260.00Aug 741.6341.79$41.710.4%1041.0075
$261.00Aug 740.6340.79$40.710.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.1348.46$48.300.7%--1.0010
$315.00Aug 713.2213.34$13.280.9%161.00--
$320.00Aug 718.2118.35$18.280.8%121.00--
$323.00Aug 1021.1421.40$21.271.2%221.00--
$314.00Aug 712.2212.34$12.281.0%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,116 active (total vol 1.0M, top 124.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.770.80$0.793.8%118.3K0.827.7K
$302.00Aug 70.180.20$0.1910.5%104.5K0.3418.3K
$302.50Aug 70.070.08$0.0812.5%24.8K0.172.6K
$300.00Aug 71.681.75$1.724.1%19.9K0.9514.2K
$303.00Aug 70.030.04$0.0425.0%11.9K0.083.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.010.02$0.0250.0%124.4K0.046.8K
$301.00Aug 70.070.08$0.0812.5%78.6K0.181.2K
$299.00Aug 70.000.01$0.01100.0%47.9K0.015.4K
$288.00Aug 210.530.55$0.543.7%35.3K0.1042.5K
$291.00Aug 210.790.81$0.802.5%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 767.4%, max 2009.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18629.9%29.9%2009.3%--7.0K
$250.00Aug 7Sep 18573.1%28.4%1916.0%5410.5K
$335.00Aug 7Sep 18331.6%17.1%1843.4%211.6K
$255.00Aug 7Sep 18517.1%27.0%1814.5%712.5K
$260.00Aug 7Sep 18461.7%25.7%1693.8%10417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18629.9%29.9%2009.3%12933.6K
$250.00Aug 7Sep 18573.1%28.4%1916.0%61559.9K
$255.00Aug 7Sep 18517.1%27.0%1814.5%2153.4K
$260.00Aug 7Sep 18461.7%25.7%1693.8%2.4K59.4K
$261.00Aug 7Sep 18450.7%25.4%1671.2%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 49.00, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$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
$312.00$314.00Aug 18$0.10$1.90$0.1019.00$312.10
$325.00$330.00Sep 18$0.34$4.66$0.3413.71$325.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$292.00$290.00Aug 20$0.19$1.81$0.199.53$291.81
$292.00$291.00Aug 19$0.10$0.90$0.109.00$291.90
$291.00$290.00Aug 21$0.10$0.90$0.109.00$290.90
$285.00$284.00Sep 4$0.10$0.90$0.109.00$284.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 554 found (best R:R 69.00, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.00Sep 11$6.90$6.90$0.1069.00$256.90
$255.00$270.00Sep 4$14.73$14.73$0.2754.56$269.73
$250.00$255.00Sep 18$4.90$4.90$0.1049.00$254.90
$255.00$295.00Aug 18$39.06$39.06$0.9441.55$294.06
$255.00$260.00Sep 18$4.87$4.87$0.1337.46$259.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.26$9.26$0.7412.51$320.74
$309.00$307.00Aug 13$1.81$1.81$0.199.53$307.19
$307.00$305.00Aug 11$1.79$1.79$0.218.52$305.21
$308.00$306.00Aug 12$1.79$1.79$0.218.52$306.21
$312.00$310.00Aug 21$1.79$1.79$0.218.52$310.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 7Aug 10$0.06149.0%19.6%
$292.00Aug 7Aug 10$0.06116.4%16.5%
$321.00Aug 17Aug 21$0.0615.5%15.7%
$306.00Aug 7Aug 10$0.0755.6%10.2%
$333.00Sep 4Sep 11$0.0716.9%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 7Aug 10$0.0772.0%12.7%
$282.50Aug 14Aug 18$0.0722.8%20.5%
$257.00Sep 4Sep 11$0.0928.1%27.0%
$297.00Aug 7Aug 10$0.1160.6%11.9%
$306.00Aug 7Aug 10$0.1155.6%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.22% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.19$0.48$0.67$301.33$302.670.22%
$301.00Aug 7$0.79$0.08$0.87$300.13$301.870.29%
$302.50Aug 7$0.08$0.87$0.95$301.55$303.450.31%
$303.00Aug 7$0.04$1.32$1.36$301.64$304.360.45%
$300.00Aug 7$1.72$0.02$1.74$298.26$301.740.58%
$302.00Aug 10$0.96$1.22$2.18$299.82$304.180.72%
$302.50Aug 10$0.74$1.50$2.24$300.26$304.740.74%
$304.00Aug 7$0.01$2.29$2.30$301.70$306.300.76%
$301.00Aug 10$1.52$0.78$2.30$298.70$303.300.76%
$303.00Aug 10$0.55$1.81$2.36$300.64$305.360.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.04% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$301.00Aug 7$0.04$0.08$0.12$300.88$303.12
$302.50$301.00Aug 7$0.08$0.08$0.16$300.84$302.66
$302.00$301.00Aug 7$0.19$0.08$0.27$300.73$302.27
$305.00$297.00Aug 10$0.15$0.12$0.27$296.73$305.27
$305.00$298.00Aug 10$0.15$0.19$0.34$297.66$305.34
$304.00$297.00Aug 10$0.29$0.12$0.41$296.59$304.41
$305.00$299.00Aug 10$0.15$0.30$0.45$298.55$305.45
$304.00$298.00Aug 10$0.29$0.19$0.48$297.52$304.48
$306.00$297.00Aug 11$0.19$0.28$0.47$296.53$306.47
$306.00$298.00Aug 11$0.19$0.39$0.58$297.42$306.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
295/296298/299Aug 20$0.90$0.109.00$295.10$298.90
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
293/294297/298Aug 18$0.89$0.118.09$293.11$297.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
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
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$245.00$250.00$255.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$298.00$299.00$300.00Aug 13$0.05$0.9519.00
$298.00$299.00$300.00Aug 19$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. 472 found (best net $-0.01, 456 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$321.00$340.001:2Aug 17$0.00$19.00
$317.00$325.001:2Aug 12$0.00$8.00
$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
$260.00$250.001:2Aug 10-$0.01$9.99
$266.00$260.001:2Aug 10-$0.01$5.99
$314.00$308.001:2Aug 7-$0.28$5.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 2.42%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.310.490.1%2.42%2.51%2311.3K
$303.00Sep 18$6.770.470.4%2.24%2.66%741.4K
$302.00Sep 11$6.630.500.1%2.20%2.29%2114
$302.50Sep 11$6.370.480.3%2.11%2.37%1238
$304.00Sep 18$6.260.450.8%2.07%2.83%501.0K
$303.00Sep 11$6.100.480.4%2.02%2.44%1151
$302.00Sep 4$5.840.500.1%1.94%2.02%81226
$305.00Sep 18$5.770.431.1%1.91%3.00%59715.9K
$302.50Sep 4$5.580.490.3%1.85%2.10%8117
$304.00Sep 11$5.570.450.8%1.85%2.60%--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 416,420
Total Puts 629,477
Put/Call Ratio 1.51
Net Difference -213,057

Prior's Put/Call Breakdown

Total Calls 507,509
Total Puts 617,911
Put/Call Ratio 1.22
Net Difference -110,402

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