Tour v494
IWM
iShares Russell 2000 ETF
$301.66 +1.14%
(8/7 15:30) ◀
|
Friday, August 7, 2026 (3:35pm)
January 2026
|
▶ (8/7 15:40)
◀ 8/7 15:35 ▶

Option Volume

Detail
ℹ
Current (08/07 3:35pm) 1,130,129
Calls: 445,154 (39%)
Puts: 684,975 (61%)
Prior (08/06) 1,174,871
Calls: 523,338 (45%)
Puts: 651,533 (55%)
Current vs Prior -3.81%
Calls: -14.94% (Calls)
Puts: +5.13% (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 -38.50%
Calls: -31.48%
Puts: -42.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:35pm) $95.75M
Calls: $52.67M (55%)
Puts: $43.08M (45%)
Prior (08/06) $96.95M
Calls: $25.06M (26%)
Puts: $71.90M (74%)
Current vs Prior -1.24%
Calls: +110.19%
Puts: -40.08%
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 -51.28%
Calls: -23.52%
Puts: -66.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:35pm) 1.54
Prior (08/06) 1.25
Current vs Prior +23.60%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -17.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:35pm) 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 0.38% | 0.90%0.38% | 0.90%0.38% | 1.79%1.98% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -62.10% | -31.30%-62.10% | -31.29%-62.10% | -14.18%-12.41% | -3.75%
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 -62.06% | -33.00%-39.51% | -33.25%-68.85% | -25.57%-37.76% | -12.72%
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 -62.10% | -31.30%-62.10% | -31.29%-62.10% | -14.18%-12.41% | -3.75%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.96% | 1.49%
Calls: 5.71% | 1.36%
Puts: 2.22% | 1.61%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -86.62% | -63.39%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -74.68% | -65.42%
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
15:35BULLISHBEARISHBEARISH
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 974 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.5756.85$56.710.5%--1.0063
$305.00Sep 185.765.79$5.780.5%6970.4315.9K
$302.00Aug 213.573.59$3.580.6%2.7K0.496.0K
$302.00Aug 121.731.74$1.740.6%4030.47448
$245.00Aug 2156.8357.16$57.000.6%--1.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.1548.48$48.320.7%--1.0010
$300.00Sep 186.226.28$6.251.0%9580.4717.2K
$302.00Aug 122.002.02$2.011.0%1500.5399
$303.00Sep 45.875.93$5.901.0%220.5310
$305.00Sep 188.578.66$8.621.0%320.57662

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%160.0357
$318.00Aug 180.050.06$0.0616.7%--0.0210
$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%3.4K0.041.6K
$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%1090.0126.0K

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 756.5756.85$56.710.5%--1.0063
$250.00Aug 751.5451.85$51.700.6%531.0083
$255.00Aug 746.5246.85$46.690.7%81.0012
$260.00Aug 741.5841.85$41.720.6%1041.0075
$261.00Aug 740.5640.85$40.710.7%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.1548.48$48.320.7%--1.0010
$315.00Aug 713.1513.40$13.281.9%161.00--
$317.50Aug 715.6515.93$15.791.8%61.00--
$320.00Aug 718.1518.42$18.291.5%121.00--
$323.00Aug 1021.1621.41$21.291.2%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,132 active (total vol 1.1M, top 125.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.680.72$0.705.7%122.5K0.887.7K
$302.00Aug 70.110.12$0.128.3%111.5K0.3118.3K
$302.50Aug 70.030.04$0.0425.0%26.3K0.132.6K
$300.00Aug 71.611.78$1.7010.0%20.6K1.0014.2K
$303.00Aug 70.010.02$0.0250.0%12.4K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.000.01$0.01100.0%125.7K0.026.8K
$301.00Aug 70.030.04$0.0425.0%84.1K0.121.2K
$299.00Aug 70.000.01$0.01100.0%47.9K0.015.4K
$288.00Aug 210.520.54$0.533.8%41.3K0.1042.5K
$291.00Aug 210.780.80$0.792.5%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 958.9%, max 2490.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18771.4%29.8%2490.9%--7.0K
$250.00Aug 7Sep 18701.8%28.5%2366.7%5410.5K
$335.00Aug 7Sep 18406.0%17.1%2280.6%211.6K
$255.00Aug 7Sep 18633.2%27.0%2242.2%812.5K
$260.00Aug 7Sep 18565.5%25.7%2104.4%10417.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18771.4%29.8%2490.9%12933.6K
$250.00Aug 7Sep 18701.8%28.5%2366.7%61559.9K
$255.00Aug 7Sep 18633.2%27.0%2242.2%14253.4K
$260.00Aug 7Sep 18565.5%25.7%2104.4%2.6K59.4K
$261.00Aug 7Sep 18552.0%25.4%2071.1%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 49.00, avg 3.41)

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$0.16$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
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
$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
$282.00$281.00Sep 11$0.10$0.90$0.109.00$281.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 62.64, avg 2.02)

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$39.07$39.07$0.9342.01$294.07
$272.00$277.00Aug 28$4.86$4.86$0.1434.71$276.86
$265.00$272.00Sep 11$6.74$6.74$0.2625.92$271.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.19$9.19$0.8111.35$320.81
$309.00$307.00Aug 13$1.77$1.77$0.237.70$307.23
$312.00$310.00Aug 21$1.75$1.75$0.257.00$310.25
$305.00$304.00Aug 10$0.87$0.87$0.136.69$304.13
$307.00$305.00Aug 11$1.74$1.74$0.266.69$305.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.9%15.7%
$294.00Aug 7Aug 10$0.06115.5%14.8%
$322.00Aug 11Aug 21$0.0622.0%16.0%
$333.00Sep 4Sep 11$0.0716.9%16.5%
$295.00Aug 7Aug 10$0.08101.9%13.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Aug 14Aug 18$0.0622.8%20.3%
$306.00Aug 7Aug 10$0.0768.1%10.6%
$296.00Aug 7Aug 10$0.0888.1%13.0%
$257.00Sep 4Sep 11$0.0828.1%26.8%
$315.00Aug 7Aug 21$0.10182.7%14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.19% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.12$0.45$0.57$301.43$302.570.19%
$301.00Aug 7$0.70$0.04$0.74$300.26$301.740.25%
$302.50Aug 7$0.04$0.87$0.91$301.59$303.410.30%
$303.00Aug 7$0.02$1.31$1.33$301.67$304.330.44%
$300.00Aug 7$1.70$0.01$1.71$298.29$301.710.57%
$302.00Aug 10$0.92$1.24$2.16$299.84$304.160.72%
$302.50Aug 10$0.70$1.53$2.23$300.27$304.730.74%
$301.00Aug 10$1.47$0.79$2.26$298.74$303.260.75%
$304.00Aug 7$0.01$2.28$2.29$301.71$306.290.76%
$303.00Aug 10$0.53$1.84$2.37$300.63$305.370.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.03% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$301.00Aug 7$0.04$0.04$0.08$300.92$302.58
$302.00$301.00Aug 7$0.12$0.04$0.16$300.84$302.16
$305.00$297.00Aug 10$0.16$0.13$0.29$296.71$305.29
$305.00$298.00Aug 10$0.16$0.20$0.36$297.64$305.36
$304.00$297.00Aug 10$0.29$0.13$0.42$296.58$304.42
$304.00$298.00Aug 10$0.29$0.20$0.49$297.51$304.49
$305.00$299.00Aug 10$0.16$0.31$0.47$298.53$305.47
$306.00$297.00Aug 11$0.19$0.28$0.47$296.53$306.47
$304.00$299.00Aug 10$0.29$0.31$0.60$298.40$304.60
$305.00$297.00Aug 11$0.33$0.28$0.61$296.39$305.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
294/295297/298Aug 18$0.89$0.118.09$294.11$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
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
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
292/293296/297Aug 20$0.89$0.118.09$292.11$296.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
$296.00$297.00$298.00Aug 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 17$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$302.00$303.00$304.00Aug 21$0.05$0.9519.00
$303.00$304.00$305.00Aug 21$0.05$0.9519.00
$298.00$299.00$300.00Aug 13$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 474 found (best net $-0.01, 459 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
$316.00$305.001:2Sep 11$0.00$11.00
$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. 198 found (best yield 2.42%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.290.490.1%2.42%2.53%2711.3K
$303.00Sep 18$6.760.470.4%2.24%2.69%1141.4K
$302.00Sep 11$6.610.500.1%2.19%2.30%2114
$302.50Sep 11$6.340.480.3%2.10%2.38%1238
$304.00Sep 18$6.240.450.8%2.07%2.84%501.0K
$303.00Sep 11$6.080.480.4%2.02%2.46%1151
$302.00Sep 4$5.820.500.1%1.93%2.04%81226
$305.00Sep 18$5.760.431.1%1.91%3.02%69715.9K
$302.50Sep 4$5.540.490.3%1.84%2.11%11117
$304.00Sep 11$5.560.450.8%1.84%2.62%--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 445,154
Total Puts 684,975
Put/Call Ratio 1.54
Net Difference -239,821

Prior's Put/Call Breakdown

Total Calls 523,338
Total Puts 651,533
Put/Call Ratio 1.25
Net Difference -128,195

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