Tour v494
IWM
iShares Russell 2000 ETF
$301.81 +1.19%
(8/7 15:16) ◀
|
Friday, August 7, 2026 (3:20pm)
January 2026
|
▶ (8/7 15:25)
◀ 8/7 15:20 ▶

Option Volume

Detail
ℹ
Current (08/07 3:20pm) 1,093,627
Calls: 426,027 (39%)
Puts: 667,600 (61%)
Prior (08/06) 1,134,086
Calls: 511,094 (45%)
Puts: 622,992 (55%)
Current vs Prior -3.57%
Calls: -16.64% (Calls)
Puts: +7.16% (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 -40.48%
Calls: -34.42%
Puts: -43.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:20pm) $93.94M
Calls: $52.14M (56%)
Puts: $41.80M (44%)
Prior (08/06) $85.83M
Calls: $26.46M (31%)
Puts: $59.37M (69%)
Current vs Prior +9.45%
Calls: +97.07%
Puts: -29.59%
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 -52.20%
Calls: -24.29%
Puts: -67.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:20pm) 1.57
Prior (08/06) 1.22
Current vs Prior +28.56%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -16.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:20pm) 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% | 1.81%2.00% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -58.17% | -30.32%-58.17% | -30.32%-58.17% | -13.27%-11.72% | -3.74%
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 -58.12% | -32.04%-33.23% | -32.30%-65.62% | -24.78%-37.28% | -12.71%
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 -58.17% | -30.32%-58.17% | -30.32%-58.17% | -13.27%-11.72% | -3.74%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.19% | 1.80%
Calls: 3.49% | 1.91%
Puts: 4.88% | 1.69%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -85.84% | -55.77%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -73.21% | -58.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.57 - 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
15:20BULLISHBEARISHBEARISH
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 968 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Aug 737.7437.88$37.810.4%521.001
$265.00Aug 736.7436.88$36.810.4%591.005
$260.00Aug 741.7341.89$41.810.4%1041.0075
$263.00Aug 738.7438.89$38.820.4%431.004
$266.00Aug 735.7435.88$35.810.4%781.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.0448.35$48.200.6%--1.0010
$302.50Aug 122.192.21$2.200.9%450.5620
$303.00Sep 187.517.58$7.550.9%420.53363
$320.00Aug 718.1118.28$18.200.9%121.00--
$302.00Sep 187.047.11$7.081.0%2390.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 345 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%160.0357
$323.00Aug 210.050.06$0.0616.7%--0.0214
$314.00Aug 140.060.07$0.0714.3%200.03409
$322.00Aug 210.060.07$0.0714.3%70.0232
$336.00Sep 40.060.07$0.0714.3%--0.0186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.050.06$0.0616.7%80.6K0.141.2K
$295.00Aug 100.050.06$0.0616.7%2.0K0.041.6K
$291.00Aug 110.050.06$0.0616.7%440.031.2K
$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. 476 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.6556.95$56.800.5%--1.0063
$250.00Aug 751.6951.95$51.820.5%531.0083
$255.00Aug 746.6546.95$46.800.6%81.0012
$260.00Aug 741.7341.89$41.810.4%1041.0075
$261.00Aug 740.7340.89$40.810.4%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.0448.35$48.200.6%--1.0010
$315.00Aug 713.1213.26$13.191.1%161.00--
$320.00Aug 718.1118.28$18.200.9%121.00--
$323.00Aug 1021.0521.34$21.201.4%221.00--
$314.00Aug 712.1212.26$12.191.1%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,123 active (total vol 1.1M, top 125.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.840.87$0.863.5%120.5K0.867.7K
$302.00Aug 70.200.22$0.219.5%106.8K0.4018.3K
$302.50Aug 70.080.09$0.0911.1%25.3K0.192.6K
$300.00Aug 71.761.87$1.826.0%20.4K0.9614.2K
$303.00Aug 70.030.04$0.0425.0%12.0K0.093.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.010.02$0.0250.0%125.3K0.046.8K
$301.00Aug 70.050.06$0.0616.7%80.6K0.141.2K
$299.00Aug 70.000.01$0.01100.0%47.9K0.015.4K
$288.00Aug 210.520.55$0.545.6%41.3K0.1042.5K
$291.00Aug 210.770.80$0.793.8%33.2K0.142.9K

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 807.9%, max 2103.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18659.1%29.9%2103.2%--7.0K
$250.00Aug 7Sep 18599.7%28.5%2005.9%5410.5K
$335.00Aug 7Sep 18345.2%17.0%1929.0%211.6K
$255.00Aug 7Sep 18541.2%27.1%1899.9%812.5K
$260.00Aug 7Sep 18483.4%25.7%1781.9%10417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18659.1%29.9%2103.2%12933.6K
$250.00Aug 7Sep 18599.7%28.5%2005.9%61559.9K
$255.00Aug 7Sep 18541.2%27.1%1899.9%2153.4K
$260.00Aug 7Sep 18483.4%25.7%1781.9%2.4K59.4K
$261.00Aug 7Sep 18472.0%25.5%1754.2%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 49.00, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$315.00$319.00Aug 19$0.10$3.90$0.1039.00$315.10
$320.00$325.00Aug 28$0.17$4.83$0.1728.41$320.17
$330.00$335.00Sep 18$0.19$4.81$0.1925.32$330.19
$312.00$314.00Aug 18$0.12$1.88$0.1215.67$312.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.11$4.89$0.1144.45$259.89
$292.00$291.00Aug 19$0.10$0.90$0.109.00$291.90
$292.00$290.00Aug 20$0.20$1.80$0.209.00$291.80
$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. 551 found (best R:R 362.64, avg 2.83)

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$14.72$14.72$0.2852.57$269.72
$260.00$265.00Aug 28$4.89$4.89$0.1144.45$264.89
$255.00$295.00Aug 18$39.08$39.08$0.9242.48$294.08
$272.00$277.00Aug 28$4.86$4.86$0.1434.71$276.86
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$9.31$9.31$0.6913.49$320.69
$308.00$306.00Aug 12$1.79$1.79$0.218.52$306.21
$309.00$307.00Aug 13$1.78$1.78$0.228.09$307.22
$307.00$305.00Aug 11$1.76$1.76$0.247.33$305.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 7Aug 10$0.05201.8%22.5%
$287.00Aug 7Aug 10$0.06179.4%20.0%
$290.00Aug 7Aug 10$0.06145.6%18.4%
$322.00Aug 11Aug 21$0.0621.9%15.9%
$321.00Aug 17Aug 21$0.0615.4%15.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 7Aug 10$0.0776.6%12.9%
$282.50Aug 14Aug 18$0.0722.9%20.6%
$306.00Aug 7Aug 10$0.0856.6%10.3%
$257.00Sep 4Sep 11$0.0928.2%27.1%
$297.00Aug 7Aug 10$0.1164.7%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.21% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.21$0.41$0.62$301.38$302.620.21%
$302.50Aug 7$0.09$0.79$0.88$301.62$303.380.29%
$301.00Aug 7$0.86$0.06$0.92$300.08$301.920.30%
$303.00Aug 7$0.04$1.24$1.28$301.72$304.280.42%
$300.00Aug 7$1.82$0.02$1.84$298.16$301.840.61%
$302.00Aug 10$1.00$1.18$2.18$299.82$304.180.72%
$304.00Aug 7$0.01$2.19$2.20$301.80$306.200.73%
$302.50Aug 10$0.77$1.45$2.22$300.28$304.720.74%
$301.00Aug 10$1.57$0.75$2.32$298.68$303.320.77%
$303.00Aug 10$0.58$1.76$2.34$300.66$305.340.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.03% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$301.00Aug 7$0.04$0.06$0.10$300.90$303.10
$302.50$301.00Aug 7$0.09$0.06$0.15$300.85$302.65
$302.00$301.00Aug 7$0.21$0.06$0.27$300.73$302.27
$305.00$297.00Aug 10$0.17$0.12$0.29$296.71$305.29
$305.00$298.00Aug 10$0.17$0.19$0.36$297.64$305.36
$304.00$297.00Aug 10$0.32$0.12$0.44$296.56$304.44
$305.00$299.00Aug 10$0.17$0.30$0.47$298.53$305.47
$306.00$297.00Aug 11$0.21$0.27$0.48$296.52$306.48
$304.00$298.00Aug 10$0.32$0.19$0.51$297.49$304.51
$306.00$298.00Aug 11$0.21$0.38$0.59$297.41$306.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
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
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
292/293296/297Aug 20$0.89$0.118.09$292.11$296.89
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. 124 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$255.00$260.00$265.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$298.00$299.00$300.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$299.00$300.00$301.00Aug 17$0.05$0.9519.00
$299.00$300.00$301.00Aug 20$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. 469 found (best net $-0.01, 454 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-$0.19$5.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 2.44%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.350.490.1%2.44%2.50%2311.3K
$303.00Sep 18$6.820.470.4%2.26%2.65%751.4K
$302.00Sep 11$6.680.500.1%2.21%2.28%2114
$302.50Sep 11$6.420.490.2%2.13%2.36%1238
$304.00Sep 18$6.300.450.7%2.09%2.81%501.0K
$303.00Sep 11$6.150.480.4%2.04%2.43%1151
$302.00Sep 4$5.880.500.1%1.95%2.01%81226
$305.00Sep 18$5.820.431.1%1.93%2.99%60015.9K
$302.50Sep 4$5.630.480.2%1.87%2.09%8117
$304.00Sep 11$5.630.460.7%1.87%2.59%--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 426,027
Total Puts 667,600
Put/Call Ratio 1.57
Net Difference -241,573

Prior's Put/Call Breakdown

Total Calls 511,094
Total Puts 622,992
Put/Call Ratio 1.22
Net Difference -111,898

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