Tour v494
IWM
iShares Russell 2000 ETF
$301.63 +1.13%
(8/7 15:35) ◀
|
Friday, August 7, 2026 (3:40pm)
January 2026
|
▶ (8/7 15:45)
◀ 8/7 15:40 ▶

Option Volume

Detail
ℹ
Current (08/07 3:40pm) 1,151,467
Calls: 461,951 (40%)
Puts: 689,516 (60%)
Prior (08/06) 1,191,238
Calls: 530,421 (45%)
Puts: 660,817 (55%)
Current vs Prior -3.34%
Calls: -12.91% (Calls)
Puts: +4.34% (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 -37.33%
Calls: -28.89%
Puts: -41.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:40pm) $94.95M
Calls: $51.50M (54%)
Puts: $43.45M (46%)
Prior (08/06) $101.89M
Calls: $24.86M (24%)
Puts: $77.03M (76%)
Current vs Prior -6.82%
Calls: +107.13%
Puts: -43.60%
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 -51.69%
Calls: -25.22%
Puts: -65.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:40pm) 1.49
Prior (08/06) 1.25
Current vs Prior +19.81%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -20.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:40pm) 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 0.37% | 0.90%0.37% | 0.90%0.37% | 1.78%1.98% | 4.98%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -63.41% | -31.55%-63.42% | -31.55%-63.42% | -14.34%-12.69% | -4.00%
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 -63.37% | -33.24%-41.61% | -33.50%-69.93% | -25.70%-37.97% | -12.95%
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 -63.41% | -31.55%-63.42% | -31.55%-63.42% | -14.34%-12.69% | -4.00%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.89% | 1.49%
Calls: 3.08% | 1.39%
Puts: 8.70% | 1.59%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -80.09% | -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 -62.34% | -65.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 indicates protective positioning. 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
15:40BULLISHBEARISHBEARISH
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 969 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Aug 733.5633.73$33.640.5%701.009
$269.00Aug 732.5632.73$32.640.5%691.004
$270.00Aug 731.5631.73$31.650.5%1131.0011
$271.00Aug 730.5630.73$30.650.6%1191.007
$272.00Aug 729.5629.73$29.650.6%521.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.1948.54$48.360.7%--1.0010
$300.00Sep 186.246.29$6.270.8%9680.4717.2K
$302.00Sep 187.117.17$7.140.8%3010.521.2K
$302.50Aug 122.272.29$2.280.9%450.5820
$303.00Sep 187.587.65$7.620.9%840.53363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.41, 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
$302.00Aug 70.060.07$0.0714.3%121.1K0.2318.3K
$314.00Aug 140.060.07$0.0714.3%200.03409
$336.00Sep 40.060.07$0.0714.3%--0.0186
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. 482 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.4656.80$56.630.6%--1.0063
$250.00Aug 751.4651.80$51.630.7%531.0083
$255.00Aug 746.4646.76$46.610.6%91.0012
$260.00Aug 741.5241.76$41.640.6%1091.0075
$261.00Aug 740.4640.80$40.630.8%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.1948.54$48.360.7%--1.0010
$315.00Aug 713.2913.43$13.361.0%161.00--
$317.50Aug 715.7715.94$15.861.1%61.00--
$320.00Aug 718.2718.44$18.360.9%121.00--
$323.00Aug 1021.2421.53$21.391.4%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,141 active (total vol 1.2M, top 125.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.640.66$0.653.1%123.6K0.917.7K
$302.00Aug 70.060.07$0.0714.3%121.1K0.2318.3K
$302.50Aug 70.010.02$0.0250.0%26.6K0.062.6K
$300.00Aug 71.601.71$1.666.6%20.7K1.0014.2K
$303.00Aug 70.000.01$0.01100.0%12.4K0.023.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.000.01$0.01100.0%125.7K0.026.8K
$301.00Aug 70.020.03$0.0333.3%85.3K0.101.2K
$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 210.780.81$0.803.8%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 1044.9%, max 2701.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18836.0%29.8%2701.4%--7.0K
$250.00Aug 7Sep 18760.5%28.4%2577.3%5410.5K
$335.00Aug 7Sep 18441.4%17.0%2491.5%211.6K
$255.00Aug 7Sep 18686.1%27.0%2442.3%912.5K
$260.00Aug 7Sep 18612.6%25.7%2287.0%10917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18836.0%29.8%2701.2%12933.6K
$250.00Aug 7Sep 18760.5%28.4%2577.3%61559.9K
$255.00Aug 7Sep 18686.1%27.0%2442.3%14253.4K
$260.00Aug 7Sep 18612.6%25.7%2287.0%2.6K59.4K
$261.00Aug 7Sep 18598.0%25.4%2256.8%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 44.45, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.10$1.90$0.1019.00$312.10
$325.00$330.00Sep 18$0.33$4.67$0.3314.15$325.33
$315.00$320.00Aug 28$0.41$4.59$0.4111.20$315.41
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
$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. 551 found (best R:R 332.33, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$290.00Aug 18$34.59$34.59$0.4184.37$289.59
$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
$272.00$277.00Aug 28$4.85$4.85$0.1532.33$276.85
$265.00$272.00Sep 11$6.72$6.72$0.2824.00$271.72
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$9.40$9.40$0.6015.67$320.60
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19
$307.00$305.00Aug 11$1.79$1.79$0.218.52$305.21
$309.00$307.00Aug 13$1.78$1.78$0.228.09$307.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.43, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.06124.5%14.7%
$295.00Aug 7Aug 10$0.06109.6%13.6%
$321.00Aug 17Aug 21$0.0615.6%15.7%
$306.00Aug 7Aug 10$0.0774.8%10.4%
$333.00Sep 4Sep 11$0.0716.9%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Aug 14Aug 18$0.0622.8%20.3%
$296.00Aug 7Aug 10$0.0894.7%12.9%
$306.00Aug 7Aug 10$0.0874.8%10.4%
$257.00Sep 4Sep 11$0.0928.1%27.0%
$297.00Aug 7Aug 10$0.1279.5%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.18% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.07$0.46$0.53$301.47$302.530.18%
$301.00Aug 7$0.65$0.03$0.68$300.32$301.680.23%
$302.50Aug 7$0.02$0.90$0.92$301.58$303.420.31%
$303.00Aug 7$0.01$1.40$1.41$301.59$304.410.47%
$300.00Aug 7$1.66$0.01$1.67$298.33$301.670.55%
$302.00Aug 10$0.90$1.26$2.16$299.84$304.160.72%
$302.50Aug 10$0.69$1.55$2.24$300.26$304.740.74%
$301.00Aug 10$1.44$0.81$2.25$298.75$303.250.75%
$304.00Aug 7$0.01$2.36$2.37$301.63$306.370.79%
$303.00Aug 10$0.52$1.86$2.38$300.62$305.380.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$301.00Aug 7$0.02$0.03$0.05$300.95$302.55
$302.00$301.00Aug 7$0.07$0.03$0.10$300.90$302.10
$305.00$297.00Aug 10$0.15$0.13$0.28$296.72$305.28
$305.00$298.00Aug 10$0.15$0.20$0.35$297.65$305.35
$304.00$297.00Aug 10$0.28$0.13$0.41$296.59$304.41
$304.00$298.00Aug 10$0.28$0.20$0.48$297.52$304.48
$305.00$299.00Aug 10$0.15$0.32$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$0.28$0.32$0.60$298.40$304.60
$305.00$297.00Aug 11$0.32$0.28$0.60$296.40$305.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 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
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
300/301302/303Aug 18$0.89$0.118.09$300.11$302.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89
293/294297/298Aug 20$0.89$0.118.09$293.11$297.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89
300/301302/303Aug 20$0.89$0.118.09$300.11$302.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$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
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.10$1.9019.00
$307.00$308.00$309.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$297.00$298.00$299.00Aug 18$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 475 found (best net $-0.01, 461 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
$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-$0.36$5.64
$250.00$245.001:2Aug 7-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 2.40%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.240.480.1%2.40%2.52%2711.3K
$303.00Sep 18$6.700.470.5%2.22%2.68%1141.4K
$302.00Sep 11$6.560.500.1%2.17%2.30%2114
$302.50Sep 11$6.310.480.3%2.09%2.38%1238
$304.00Sep 18$6.200.450.8%2.06%2.84%501.0K
$303.00Sep 11$6.040.480.5%2.00%2.46%1151
$302.00Sep 4$5.790.490.1%1.92%2.04%81226
$305.00Sep 18$5.720.431.1%1.90%3.01%70015.9K
$302.50Sep 4$5.510.480.3%1.83%2.12%11117
$304.00Sep 11$5.530.450.8%1.83%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 461,951
Total Puts 689,516
Put/Call Ratio 1.49
Net Difference -227,565

Prior's Put/Call Breakdown

Total Calls 530,421
Total Puts 660,817
Put/Call Ratio 1.25
Net Difference -130,396

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