Tour v494
IWM
iShares Russell 2000 ETF
$301.90 +1.22%
(8/7 15:27) ◀
|
Friday, August 7, 2026 (3:30pm)
January 2026
|
▶ (8/7 15:35)
◀ 8/7 15:30 ▶

Option Volume

Detail
ℹ
Current (08/07 3:30pm) 1,122,943
Calls: 441,742 (39%)
Puts: 681,201 (61%)
Prior (08/06) 1,159,744
Calls: 519,135 (45%)
Puts: 640,609 (55%)
Current vs Prior -3.17%
Calls: -14.91% (Calls)
Puts: +6.34% (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 -38.89%
Calls: -32.00%
Puts: -42.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:30pm) $99.38M
Calls: $58.02M (58%)
Puts: $41.36M (42%)
Prior (08/06) $97.25M
Calls: $24.63M (25%)
Puts: $72.62M (75%)
Current vs Prior +2.20%
Calls: +135.62%
Puts: -43.05%
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 -49.43%
Calls: -15.74%
Puts: -67.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:30pm) 1.54
Prior (08/06) 1.23
Current vs Prior +24.97%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -17.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:30pm) 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 0.41% | 0.91%0.41% | 0.91%0.41% | 1.80%1.99% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -58.84% | -30.09%-58.84% | -30.09%-58.84% | -13.77%-12.19% | -3.83%
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 -58.79% | -31.82%-34.31% | -32.08%-66.17% | -25.21%-37.61% | -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 -58.84% | -30.09%-58.84% | -30.09%-58.84% | -13.77%-12.19% | -3.83%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 1.81%
Calls: 4.35% | 1.84%
Puts: 6.06% | 1.77%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -82.39% | -55.53%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -66.69% | -57.99%
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 BEARISH
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
15:30BULLISHBEARISHBEARISH
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 958 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.7957.04$56.920.4%--1.0063
$250.00Aug 751.7952.04$51.920.5%531.0083
$255.00Aug 746.7847.04$46.910.6%81.0012
$300.00Aug 123.063.08$3.070.7%1770.66235
$245.00Aug 2157.0257.41$57.220.7%--1.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.9048.29$48.100.8%--1.0010
$300.00Sep 186.136.18$6.150.8%9490.4617.2K
$303.00Aug 122.402.42$2.410.8%2470.5920
$303.00Sep 187.457.52$7.490.9%430.52363
$302.00Sep 186.987.05$7.021.0%2420.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 100.050.06$0.0616.7%1.2K0.04111
$313.00Aug 130.050.06$0.0616.7%10.0335
$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
$295.00Aug 100.050.06$0.0616.7%3.3K0.041.6K
$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
$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. 479 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.7957.04$56.920.4%--1.0063
$250.00Aug 751.7952.04$51.920.5%531.0083
$255.00Aug 746.7847.04$46.910.6%81.0012
$260.00Aug 741.7742.06$41.920.7%1041.0075
$261.00Aug 740.7841.08$40.930.7%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.9048.29$48.100.8%--1.0010
$317.50Aug 715.4515.71$15.581.7%61.00--
$320.00Aug 717.9518.21$18.081.4%121.00--
$323.00Aug 1020.9221.28$21.101.7%221.00--
$314.00Aug 711.9512.22$12.092.2%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,128 active (total vol 1.1M, top 125.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.900.94$0.924.3%122.1K0.917.7K
$302.00Aug 70.210.22$0.224.5%110.0K0.4618.3K
$302.50Aug 70.070.08$0.0812.5%26.2K0.222.6K
$300.00Aug 71.821.99$1.918.9%20.5K1.0014.2K
$303.00Aug 70.020.03$0.0333.3%12.3K0.093.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.000.01$0.01100.0%125.5K0.026.8K
$301.00Aug 70.030.04$0.0425.0%83.4K0.101.2K
$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 210.750.78$0.773.9%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 914.7%, max 2363.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18738.1%30.0%2363.4%--7.0K
$250.00Aug 7Sep 18671.8%28.5%2254.9%5410.5K
$335.00Aug 7Sep 18384.5%17.0%2166.8%211.6K
$255.00Aug 7Sep 18606.4%27.1%2136.4%812.5K
$260.00Aug 7Sep 18541.8%25.7%2009.0%10417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18738.1%30.0%2363.4%12933.6K
$250.00Aug 7Sep 18671.8%28.5%2254.7%61559.9K
$255.00Aug 7Sep 18606.4%27.1%2136.2%14253.4K
$260.00Aug 7Sep 18541.8%25.7%2009.0%2.4K59.4K
$261.00Aug 7Sep 18529.0%25.5%1977.9%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 396 found (best R:R 49.00, avg 3.38)

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$0.18$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$0.11$1.89$0.1117.18$312.11
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$0.19$1.81$0.199.53$291.81
$299.00$298.00Aug 10$0.10$0.90$0.109.00$298.90
$295.00$294.00Aug 14$0.10$0.90$0.109.00$294.90
$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. 542 found (best R:R 332.33, avg 2.69)

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$14.73$14.73$0.2754.56$269.73
$255.00$295.00Aug 18$39.11$39.11$0.8943.94$294.11
$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
$309.00$307.00Aug 11$1.90$1.90$0.1019.00$307.10
$330.00$320.00Sep 18$9.32$9.32$0.6813.71$320.68
$307.00$305.00Aug 11$1.77$1.77$0.237.70$305.23
$309.00$307.00Aug 13$1.76$1.76$0.247.33$307.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.7%15.5%
$285.00Aug 7Aug 10$0.06227.1%22.7%
$287.00Aug 7Aug 10$0.06202.0%20.2%
$294.00Aug 7Aug 10$0.06113.2%14.9%
$322.00Aug 11Aug 21$0.0621.8%15.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Aug 7Aug 10$0.0674.7%10.9%
$282.50Aug 14Aug 18$0.0623.1%20.6%
$296.00Aug 7Aug 10$0.0787.2%13.1%
$306.00Aug 7Aug 10$0.0761.7%10.3%
$257.00Sep 4Sep 11$0.0828.3%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.18% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.22$0.33$0.55$301.45$302.550.18%
$302.50Aug 7$0.08$0.69$0.77$301.73$303.270.26%
$301.00Aug 7$0.92$0.04$0.96$300.04$301.960.32%
$303.00Aug 7$0.03$1.14$1.17$301.83$304.170.39%
$300.00Aug 7$1.91$0.01$1.92$298.08$301.920.64%
$304.00Aug 7$0.01$2.09$2.10$301.90$306.100.70%
$302.00Aug 10$1.04$1.13$2.17$299.83$304.170.72%
$302.50Aug 10$0.81$1.39$2.20$300.30$304.700.73%
$303.00Aug 10$0.61$1.69$2.30$300.70$305.300.76%
$301.00Aug 10$1.63$0.71$2.34$298.66$303.340.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.02% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$301.00Aug 7$0.03$0.04$0.07$300.93$303.07
$302.50$301.00Aug 7$0.08$0.04$0.12$300.88$302.62
$302.00$301.00Aug 7$0.22$0.04$0.26$300.74$302.26
$305.00$297.00Aug 10$0.18$0.12$0.30$296.70$305.30
$305.00$298.00Aug 10$0.18$0.18$0.36$297.64$305.36
$304.00$297.00Aug 10$0.33$0.12$0.45$296.55$304.45
$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. 179 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
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
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
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
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
301/302303/304Aug 19$0.89$0.118.09$301.11$303.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 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
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$287.00$288.00$289.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$304.00$305.00$306.00Aug 18$0.05$0.9519.00
$305.00$306.00$307.00Aug 18$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. 478 found (best net $-0.01, 461 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$335.00$340.001:2Aug 28$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-$0.09$5.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.45%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.400.490.0%2.45%2.48%2321.3K
$303.00Sep 18$6.860.480.4%2.27%2.64%751.4K
$302.00Sep 11$6.700.500.0%2.22%2.25%2114
$302.50Sep 11$6.470.490.2%2.14%2.34%1238
$304.00Sep 18$6.370.460.7%2.11%2.81%501.0K
$303.00Sep 11$6.200.480.4%2.05%2.42%1151
$302.00Sep 4$5.910.500.0%1.96%1.99%81226
$305.00Sep 18$5.860.431.0%1.94%2.97%69615.9K
$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 441,742
Total Puts 681,201
Put/Call Ratio 1.54
Net Difference -239,459

Prior's Put/Call Breakdown

Total Calls 519,135
Total Puts 640,609
Put/Call Ratio 1.23
Net Difference -121,474

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