Tour v494
IWM
iShares Russell 2000 ETF
$301.88 +1.22%
(8/7 15:20) ◀
|
Friday, August 7, 2026 (3:25pm)
January 2026
|
▶ (8/7 15:27)
◀ 8/7 15:25 ▶

Option Volume

Detail
ℹ
Current (08/07 3:25pm) 1,106,707
Calls: 433,599 (39%)
Puts: 673,108 (61%)
Prior (08/06) 1,142,922
Calls: 514,719 (45%)
Puts: 628,203 (55%)
Current vs Prior -3.17%
Calls: -15.76% (Calls)
Puts: +7.15% (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 -39.77%
Calls: -33.26%
Puts: -43.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:25pm) $95.41M
Calls: $54.27M (57%)
Puts: $41.14M (43%)
Prior (08/06) $92.07M
Calls: $25.12M (27%)
Puts: $66.95M (73%)
Current vs Prior +3.62%
Calls: +116.00%
Puts: -38.55%
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 -51.46%
Calls: -21.20%
Puts: -67.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:25pm) 1.55
Prior (08/06) 1.22
Current vs Prior +27.19%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -17.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:25pm) 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 -58.18% | -30.08%-58.18% | -30.08%-58.18% | -13.29%-11.45% | -3.82%
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 -58.13% | -31.81%-33.24% | -32.07%-65.63% | -24.79%-37.08% | -12.79%
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 -58.18% | -30.08%-58.18% | -30.08%-58.18% | -13.29%-11.45% | -3.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.40% | 1.80%
Calls: 1.09% | 1.85%
Puts: 5.71% | 1.75%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -88.51% | -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 -78.26% | -58.22%
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 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
15:25BULLISHBEARISHBEARISH
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 963 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.8257.07$56.950.4%--1.0063
$291.00Aug 1010.8710.92$10.900.5%71.002.3K
$250.00Aug 751.8252.07$51.950.5%531.0083
$255.00Aug 746.8247.07$46.950.5%81.0012
$302.00Aug 121.851.86$1.860.5%3910.49448
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.9348.25$48.090.7%--1.0010
$302.50Aug 101.401.41$1.400.7%2630.5921
$302.50Aug 122.152.17$2.160.9%450.5520
$302.00Sep 186.997.06$7.031.0%2410.511.2K
$304.00Sep 187.958.03$7.991.0%430.5481

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 341 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$313.00Aug 130.050.06$0.0616.7%10.0335
$315.00Aug 140.050.06$0.0616.7%990.029.0K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$265.00Aug 210.050.06$0.0616.7%1040.0126.0K
$266.00Aug 210.050.06$0.0616.7%2020.011.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 477 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1041.7442.09$41.920.8%21.009
$275.00Aug 1026.7527.09$26.921.3%31.005
$282.00Aug 1019.7520.09$19.921.7%21.0078
$283.00Aug 1018.8119.09$18.951.5%71.001
$285.00Aug 1016.7517.09$16.922.0%61.0082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 71.952.18$2.0711.1%4221.002
$305.00Aug 72.943.16$3.057.2%1641.0042
$306.00Aug 73.934.18$4.066.2%1261.0011
$307.00Aug 74.935.18$5.064.9%1931.002
$308.00Aug 75.936.18$6.064.1%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,124 active (total vol 1.1M, top 125.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.910.92$0.921.1%122.0K0.907.7K
$302.00Aug 70.210.22$0.224.5%109.0K0.4618.3K
$302.50Aug 70.080.09$0.0911.1%26.0K0.222.6K
$300.00Aug 71.821.97$1.907.9%20.4K0.9814.2K
$303.00Aug 70.030.04$0.0425.0%12.1K0.093.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.000.01$0.01100.0%125.5K0.026.8K
$301.00Aug 70.030.04$0.0425.0%82.8K0.101.2K
$299.00Aug 70.000.01$0.01100.0%47.9K0.015.4K
$288.00Aug 210.510.53$0.523.8%41.3K0.1042.5K
$291.00Aug 210.760.78$0.772.6%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 853.1%, max 2228.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18692.4%29.7%2228.0%--7.0K
$250.00Aug 7Sep 18630.2%28.5%2115.0%5410.5K
$335.00Aug 7Sep 18360.8%17.0%2028.1%211.6K
$255.00Aug 7Sep 18568.8%27.1%2002.5%812.5K
$260.00Aug 7Sep 18508.3%25.7%1877.6%10417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18692.4%29.7%2228.0%12933.6K
$250.00Aug 7Sep 18630.2%28.5%2108.4%61559.9K
$255.00Aug 7Sep 18568.8%27.1%2002.5%14253.4K
$260.00Aug 7Sep 18508.3%25.7%1877.6%2.4K59.4K
$261.00Aug 7Sep 18496.2%25.5%1848.3%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 49.00, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$319.00Aug 19$0.10$3.90$0.1039.00$315.10
$320.00$325.00Aug 28$0.18$4.82$0.1826.78$320.18
$330.00$335.00Sep 18$0.20$4.80$0.2024.00$330.20
$312.00$314.00Aug 18$0.12$1.88$0.1215.67$312.12
$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$0.10$4.90$0.1049.00$259.90
$292.00$290.00Aug 20$0.18$1.82$0.1810.11$291.82
$299.00$298.00Aug 10$0.10$0.90$0.109.00$298.90
$285.00$284.00Sep 4$0.10$0.90$0.109.00$284.90
$286.00$285.00Sep 4$0.10$0.90$0.109.00$285.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 332.33, avg 2.72)

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$39.12$39.12$0.8844.45$294.12
$272.00$277.00Aug 28$4.86$4.86$0.1434.71$276.86
$265.00$272.00Sep 11$6.73$6.73$0.2724.93$271.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.88$39.88$0.12332.33$310.12
$330.00$320.00Sep 18$9.30$9.30$0.7013.29$320.70
$304.00$303.00Aug 7$0.90$0.90$0.109.00$303.10
$309.00$307.00Aug 13$1.72$1.72$0.286.14$307.28
$310.00$308.00Aug 17$1.71$1.71$0.295.90$308.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 7Aug 10$0.05130.3%16.9%
$293.00Aug 7Aug 10$0.05118.3%16.1%
$297.00Aug 7Aug 10$0.0669.3%12.1%
$322.00Aug 11Aug 21$0.0621.8%15.8%
$321.00Aug 17Aug 21$0.0615.3%15.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 7Aug 10$0.0681.8%12.7%
$308.00Aug 7Aug 10$0.0682.0%11.0%
$282.50Aug 14Aug 18$0.0623.1%20.6%
$257.00Sep 4Sep 11$0.0828.3%26.9%
$307.00Aug 7Aug 10$0.0970.1%10.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.19% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.22$0.35$0.57$301.43$302.570.19%
$302.50Aug 7$0.09$0.71$0.80$301.70$303.300.27%
$301.00Aug 7$0.92$0.04$0.96$300.04$301.960.32%
$303.00Aug 7$0.04$1.17$1.21$301.79$304.210.40%
$300.00Aug 7$1.90$0.01$1.91$298.09$301.910.63%
$304.00Aug 7$0.01$2.07$2.08$301.92$306.080.69%
$302.00Aug 10$1.04$1.14$2.18$299.82$304.180.72%
$302.50Aug 10$0.80$1.40$2.20$300.30$304.700.73%
$303.00Aug 10$0.61$1.71$2.32$300.68$305.320.77%
$301.00Aug 10$1.62$0.73$2.35$298.65$303.350.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.03% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$301.00Aug 7$0.04$0.04$0.08$300.92$303.08
$302.50$301.00Aug 7$0.09$0.04$0.13$300.87$302.63
$302.00$301.00Aug 7$0.22$0.04$0.26$300.74$302.26
$305.00$297.00Aug 10$0.18$0.11$0.29$296.71$305.29
$305.00$298.00Aug 10$0.18$0.18$0.36$297.64$305.36
$304.00$297.00Aug 10$0.33$0.11$0.44$296.56$304.44
$305.00$299.00Aug 10$0.18$0.28$0.46$298.54$305.46
$306.00$297.00Aug 11$0.22$0.26$0.48$296.52$306.48
$304.00$298.00Aug 10$0.33$0.18$0.51$297.49$304.51
$304.00$299.00Aug 10$0.33$0.28$0.61$298.39$304.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
294/295297/298Aug 19$0.90$0.109.00$294.10$297.90
292/293296/297Aug 20$0.90$0.109.00$292.10$296.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
293/294297/298Aug 18$0.89$0.118.09$293.11$297.89
301/302303/304Aug 18$0.89$0.118.09$301.11$303.89
296/297299/300Aug 19$0.89$0.118.09$296.11$299.89
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89
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. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$330.00$335.00$340.00Sep 18$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$295.00$296.00$297.00Aug 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$299.00$300.00$301.00Aug 17$0.05$0.9519.00
$301.00$302.00$303.00Aug 19$0.05$0.9519.00
$302.00$303.00$304.00Aug 21$0.05$0.9519.00
$298.00$299.00$300.00Sep 4$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. 475 found (best net $-0.01, 460 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
$314.00$308.001:2Aug 7-$0.01$5.99
$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. 202 found (best yield 2.46%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.420.490.0%2.46%2.50%2321.3K
$303.00Sep 18$6.890.480.4%2.28%2.65%751.4K
$302.00Sep 11$6.700.500.0%2.22%2.26%2114
$302.50Sep 11$6.470.490.2%2.14%2.35%1238
$304.00Sep 18$6.340.460.7%2.10%2.80%501.0K
$303.00Sep 11$6.200.480.4%2.05%2.42%1151
$302.00Sep 4$5.940.500.0%1.97%2.01%81226
$305.00Sep 18$5.880.431.0%1.95%2.98%65815.9K
$302.50Sep 4$5.670.490.2%1.88%2.08%8117
$304.00Sep 11$5.680.460.7%1.88%2.58%--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 433,599
Total Puts 673,108
Put/Call Ratio 1.55
Net Difference -239,509

Prior's Put/Call Breakdown

Total Calls 514,719
Total Puts 628,203
Put/Call Ratio 1.22
Net Difference -113,484

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