Tour v494
IWM
iShares Russell 2000 ETF
$301.63 +1.13%
(8/7 15:45) ◀
|
Friday, August 7, 2026 (3:50pm)
January 2026
|
▶ (8/7 15:55)
◀ 8/7 15:50 ▶

Option Volume

Detail
ℹ
Current (08/07 3:50pm) 1,177,461
Calls: 471,353 (40%)
Puts: 706,108 (60%)
Prior (08/06) 1,227,245
Calls: 542,536 (44%)
Puts: 684,709 (56%)
Current vs Prior -4.06%
Calls: -13.12% (Calls)
Puts: +3.13% (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 -35.92%
Calls: -27.45%
Puts: -40.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:50pm) $96.82M
Calls: $52.59M (54%)
Puts: $44.23M (46%)
Prior (08/06) $108.02M
Calls: $24.63M (23%)
Puts: $83.39M (77%)
Current vs Prior -10.37%
Calls: +113.52%
Puts: -46.96%
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 -50.74%
Calls: -23.64%
Puts: -65.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:50pm) 1.50
Prior (08/06) 1.26
Current vs Prior +18.70%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:50pm) 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 0.36% | 0.85%0.36% | 0.85%0.36% | 1.77%2.02% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -64.07% | -35.09%-64.07% | -35.09%-64.07% | -14.81%-10.64% | -3.68%
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 -64.03% | -36.70%-42.65% | -36.95%-70.47% | -26.11%-36.51% | -12.66%
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 -64.07% | -35.09%-64.07% | -35.09%-64.07% | -14.81%-10.64% | -3.68%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.04% | 22.62%
Calls: 16.07% | 30.37%
Puts: 4.00% | 14.88%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -66.07% | +455.77%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -35.81% | +425.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.50 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
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
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 429 of results (avg 6.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 734.5634.74$34.650.5%751.0027
$268.00Aug 733.5633.74$33.650.5%701.009
$269.00Aug 732.5632.74$32.650.6%691.004
$270.00Aug 731.5631.74$31.650.6%1131.0011
$271.00Aug 730.5630.74$30.650.6%1191.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 718.2618.44$18.351.0%121.00--
$317.50Aug 715.7615.94$15.851.1%121.00--
$315.00Aug 713.2613.44$13.351.3%161.00--
$314.00Aug 712.2612.44$12.351.5%161.00--
$355.00Aug 1452.6454.12$53.382.8%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 100.140.15$0.156.7%9.0K0.111.2K
$306.00Aug 110.180.20$0.1910.5%970.11403
$304.00Aug 100.250.30$0.2817.9%1.9K0.19453
$307.00Aug 120.260.30$0.2814.3%1.6K0.12704
$305.00Aug 110.280.34$0.3119.4%3910.17984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 110.050.06$0.0616.7%480.031.2K
$296.00Aug 100.080.09$0.0911.1%1.5K0.06681
$293.00Aug 110.080.09$0.0911.1%1160.04308
$294.00Aug 110.100.12$0.1118.2%1950.06741
$297.00Aug 100.120.14$0.1315.4%6.5K0.09637

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 487 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8757.35$56.612.6%--1.0063
$250.00Aug 751.1252.35$51.742.4%531.0083
$255.00Aug 745.8747.35$46.613.2%91.0012
$260.00Aug 740.8742.35$41.613.6%1091.0075
$261.00Aug 739.8741.35$40.613.6%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.6449.12$48.383.1%101.0010
$355.00Aug 1452.6454.12$53.382.8%101.00--
$315.00Aug 713.2613.44$13.351.3%161.00--
$317.50Aug 715.7615.94$15.851.1%121.00--
$320.00Aug 718.2618.44$18.351.0%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,154 active (total vol 1.2M, top 125.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.590.72$0.6619.7%124.4K0.947.7K
$302.00Aug 70.050.08$0.0742.9%123.2K0.2218.3K
$302.50Aug 70.010.02$0.0250.0%27.3K0.062.6K
$300.00Aug 71.571.74$1.6610.2%20.9K1.0014.2K
$303.00Aug 70.000.01$0.01100.0%12.5K0.023.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.000.01$0.01100.0%125.8K0.026.8K
$301.00Aug 70.010.02$0.0250.0%87.8K0.071.2K
$299.00Aug 70.000.01$0.01100.0%48.0K0.015.4K
$288.00Aug 210.500.58$0.5414.8%41.3K0.1042.5K
$291.00Aug 210.750.84$0.8011.2%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. 146 strikes (avg 1109.8%, max 2883.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18890.3%29.8%2883.1%--7.0K
$250.00Aug 7Sep 18810.0%28.4%2751.3%5410.5K
$335.00Aug 7Sep 18469.5%17.0%2667.1%211.6K
$255.00Aug 7Sep 18730.7%27.0%2607.7%912.5K
$260.00Aug 7Sep 18652.5%25.7%2437.1%10917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18890.3%29.8%2883.1%13033.6K
$250.00Aug 7Sep 18810.0%28.4%2751.3%61559.9K
$255.00Aug 7Sep 18730.7%27.0%2607.7%14253.4K
$260.00Aug 7Sep 18652.5%25.7%2437.1%2.6K59.4K
$261.00Aug 7Sep 18636.9%25.4%2405.2%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 49.00, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$330.00$335.00Sep 18$0.20$4.80$0.2024.00$330.20
$325.00$330.00Sep 18$0.31$4.69$0.3115.13$325.31
$315.00$320.00Aug 28$0.43$4.57$0.4310.63$315.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$292.00$290.00Aug 20$0.17$1.83$0.1710.76$291.83
$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. 553 found (best R:R 332.33, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$290.00Aug 18$34.58$34.58$0.4282.33$289.58
$250.00$257.00Sep 11$6.89$6.89$0.1162.64$256.89
$255.00$270.00Sep 4$14.72$14.72$0.2852.57$269.72
$245.00$250.00Aug 7$4.87$4.87$0.1337.46$249.87
$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$39.88$39.88$0.12332.33$310.12
$330.00$320.00Sep 18$9.26$9.26$0.7412.51$320.74
$308.00$306.00Aug 12$1.78$1.78$0.228.09$306.22
$310.00$308.00Aug 17$1.76$1.76$0.247.33$308.24
$312.00$310.00Aug 21$1.75$1.75$0.257.00$310.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.5%15.7%
$322.00Aug 11Aug 21$0.0622.1%16.0%
$306.00Aug 7Aug 10$0.0779.2%10.3%
$333.00Sep 4Sep 11$0.0716.9%16.5%
$278.00Aug 7Aug 13$0.08377.0%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Aug 7Aug 10$0.0594.9%11.0%
$282.50Aug 14Aug 18$0.0622.8%20.6%
$296.00Aug 7Aug 10$0.08101.2%13.0%
$306.00Aug 7Aug 10$0.0879.2%10.3%
$308.00Aug 7Aug 10$0.08110.2%11.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.17% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.07$0.43$0.50$301.50$302.500.17%
$301.00Aug 7$0.66$0.02$0.68$300.32$301.680.23%
$302.50Aug 7$0.02$0.86$0.88$301.62$303.380.29%
$303.00Aug 7$0.01$1.35$1.36$301.64$304.360.45%
$300.00Aug 7$1.66$0.01$1.67$298.33$301.670.55%
$302.00Aug 10$0.92$1.21$2.13$299.87$304.130.71%
$301.00Aug 10$1.35$0.83$2.18$298.82$303.180.72%
$302.50Aug 10$0.70$1.60$2.30$300.20$304.800.76%
$304.00Aug 7$0.01$2.34$2.35$301.65$306.350.78%
$300.00Aug 10$1.93$0.52$2.45$297.55$302.450.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.01% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$301.00Aug 7$0.02$0.02$0.04$300.96$302.54
$302.00$301.00Aug 7$0.07$0.02$0.09$300.91$302.09
$305.00$297.00Aug 10$0.15$0.13$0.28$296.72$305.28
$305.00$298.00Aug 10$0.15$0.21$0.36$297.64$305.36
$304.00$297.00Aug 10$0.28$0.13$0.41$296.59$304.41
$304.00$298.00Aug 10$0.28$0.21$0.49$297.51$304.49
$305.00$299.00Aug 10$0.15$0.33$0.48$298.52$305.48
$306.00$297.00Aug 11$0.19$0.30$0.49$296.51$306.49
$304.00$299.00Aug 10$0.28$0.33$0.61$298.39$304.61
$305.00$297.00Aug 11$0.31$0.30$0.61$296.39$305.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296298/299Aug 17$0.90$0.109.00$295.10$298.90
296/297298/299Aug 19$0.90$0.109.00$296.10$298.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
295/296301/302Aug 18$0.89$0.118.09$295.11$301.89
298/299300/301Aug 20$0.89$0.118.09$298.11$300.89
299/300301/302Aug 20$0.89$0.118.09$299.11$301.89
296/297301/302Aug 18$0.88$0.127.33$296.12$301.88
291/292299/300Aug 19$0.88$0.127.33$291.12$299.88
293/294299/300Aug 19$0.88$0.127.33$293.12$299.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 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$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$250.00$255.00$260.00Aug 7$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$0.05$0.9519.00
$293.00$294.00$295.00Aug 18$0.05$0.9519.00
$286.00$287.00$288.00Aug 20$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. 477 found (best net $-0.01, 462 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$325.001:2Aug 12$0.00$8.00
$345.00$350.001:2Aug 21$0.00$5.00
$320.00$325.001:2Aug 7-$0.01$4.99
$325.00$330.001:2Aug 7-$0.01$4.99
$330.00$335.001:2Aug 7-$0.01$4.99
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-$0.35$5.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 197 found (best yield 2.39%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.200.480.1%2.39%2.51%2731.3K
$303.00Sep 18$6.640.470.5%2.20%2.66%1141.4K
$302.00Sep 11$6.220.490.1%2.06%2.18%2114
$304.00Sep 18$6.130.450.8%2.03%2.82%2161.0K
$302.50Sep 11$5.960.480.3%1.98%2.26%1238
$303.00Sep 11$5.890.480.5%1.95%2.41%1151
$305.00Sep 18$5.650.431.1%1.87%2.99%70115.9K
$302.00Sep 4$5.420.490.1%1.80%1.92%81226
$304.00Sep 11$5.370.450.8%1.78%2.57%395
$306.00Sep 18$5.180.411.4%1.72%3.17%38403

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 471,353
Total Puts 706,108
Put/Call Ratio 1.50
Net Difference -234,755

Prior's Put/Call Breakdown

Total Calls 542,536
Total Puts 684,709
Put/Call Ratio 1.26
Net Difference -142,173

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