Tour v494
IWM
iShares Russell 2000 ETF
$301.50 +1.09%
(8/7 15:50) ◀
|
Friday, August 7, 2026 (3:55pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:55 ▶

Option Volume

Detail
ℹ
Current (08/07 3:55pm) 1,188,152
Calls: 474,010 (40%)
Puts: 714,142 (60%)
Prior (08/06) 1,254,679
Calls: 549,595 (44%)
Puts: 705,084 (56%)
Current vs Prior -5.30%
Calls: -13.75% (Calls)
Puts: +1.28% (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 -35.34%
Calls: -27.04%
Puts: -39.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:55pm) $93.83M
Calls: $47.99M (51%)
Puts: $45.84M (49%)
Prior (08/06) $100.27M
Calls: $27.10M (27%)
Puts: $73.17M (73%)
Current vs Prior -6.43%
Calls: +77.07%
Puts: -37.35%
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 -52.26%
Calls: -30.32%
Puts: -64.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:55pm) 1.51
Prior (08/06) 1.28
Current vs Prior +17.44%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -19.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:55pm) 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 0.32% | 0.88%0.32% | 0.88%0.32% | 1.77%2.01% | 4.99%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -68.02% | -32.78%-68.02% | -32.79%-68.02% | -14.77%-11.04% | -3.70%
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 -67.98% | -34.45%-48.95% | -34.70%-73.72% | -26.08%-36.79% | -12.68%
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 -68.02% | -32.78%-68.02% | -32.79%-68.02% | -14.77%-11.04% | -3.70%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.04% | 6.40%
Calls: 16.07% | 9.77%
Puts: 4.00% | 3.03%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -66.07% | +57.25%
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% | +48.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.51 - 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
15:55BULLISHBEARISHBEARISH
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 634 of results (avg 5.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Sep 421.9322.26$22.101.5%30.8917
$282.00Sep 421.0121.34$21.181.6%10.8819
$281.00Sep 1122.4022.76$22.581.6%10.87--
$282.00Sep 1121.5021.86$21.681.7%10.862
$284.00Sep 1119.7320.08$19.911.8%--0.8429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Sep 187.157.30$7.232.1%3050.521.2K
$310.00Sep 1811.6311.90$11.772.3%90.681.1K
$301.00Aug 100.840.86$0.852.4%14.2K0.43733
$316.00Sep 1115.1115.47$15.292.4%10.81--
$305.00Sep 188.638.84$8.742.4%320.57662

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 100.070.08$0.0812.5%6580.06567
$309.00Aug 120.110.13$0.1216.7%160.06260
$305.00Aug 100.130.14$0.147.1%9.0K0.101.2K
$310.00Aug 130.130.14$0.147.1%500.061.3K
$308.00Aug 120.160.19$0.1816.7%3.4K0.081.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Aug 120.050.06$0.0616.7%330.022.0K
$295.00Aug 100.060.07$0.0714.3%3.5K0.041.6K
$288.00Aug 120.060.07$0.0714.3%710.021.3K
$289.00Aug 120.070.08$0.0812.5%590.03915
$293.00Aug 110.080.09$0.0911.1%1160.04308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 489 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7557.24$56.502.6%--1.0063
$250.00Aug 750.7552.22$51.492.9%531.0083
$255.00Aug 745.7547.22$46.493.2%91.0012
$260.00Aug 740.7742.22$41.503.5%1091.0075
$261.00Aug 739.7541.22$40.493.6%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.7649.25$48.513.1%101.0010
$355.00Aug 1452.7854.25$53.522.7%101.00--
$315.00Aug 712.7814.25$13.5210.9%161.00--
$317.50Aug 715.2816.74$16.019.1%121.00--
$320.00Aug 717.7819.24$18.517.9%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,157 active (total vol 1.2M, top 125.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.220.55$0.3984.6%124.8K0.927.7K
$302.00Aug 70.020.04$0.0366.7%123.5K0.1318.3K
$302.50Aug 70.010.02$0.0250.0%27.4K0.062.6K
$300.00Aug 71.281.54$1.4118.4%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 70.020.03$0.0333.3%88.1K0.091.2K
$299.00Aug 70.000.01$0.01100.0%48.0K0.015.4K
$288.00Aug 210.530.57$0.557.3%41.3K0.1042.5K
$291.00Aug 210.800.86$0.837.2%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. 144 strikes (avg 1118.8%, max 2878.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.4%29.8%2878.4%--7.0K
$250.00Aug 7Sep 18808.1%28.5%2737.7%5410.5K
$335.00Aug 7Sep 18471.6%17.1%2665.3%211.6K
$255.00Aug 7Sep 18728.8%27.0%2595.6%912.5K
$260.00Aug 7Sep 18650.6%25.8%2426.2%10917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.4%29.8%2878.4%13033.6K
$250.00Aug 7Sep 18808.1%28.5%2737.9%61559.9K
$255.00Aug 7Sep 18728.8%27.0%2595.8%14253.4K
$260.00Aug 7Sep 18650.6%25.8%2426.2%2.6K59.4K
$261.00Aug 7Sep 18635.0%25.5%2394.4%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 414 found (best R:R 40.67, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$325.00$330.00Sep 18$0.31$4.69$0.3115.13$325.31
$315.00$320.00Aug 28$0.39$4.61$0.3911.82$315.39
$311.00$312.00Aug 18$0.10$0.90$0.109.00$311.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$285.00$282.00Aug 20$0.10$2.90$0.1029.00$284.90
$291.00$290.00Aug 18$0.10$0.90$0.109.00$290.90
$285.00$284.00Sep 4$0.10$0.90$0.109.00$284.90
$292.00$290.00Aug 20$0.21$1.79$0.218.52$291.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 569 found (best R:R 152.85, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$290.00Aug 18$34.68$34.68$0.32108.37$289.68
$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
$274.00$280.00Sep 11$5.88$5.88$0.1249.00$279.88
$275.00$282.00Aug 10$6.85$6.85$0.1545.67$281.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.74$39.74$0.26152.85$310.26
$323.00$316.00Aug 10$6.89$6.89$0.1162.64$316.11
$316.00$310.00Aug 12$5.86$5.86$0.1441.86$310.14
$310.00$308.00Aug 17$1.89$1.89$0.1117.18$308.11
$330.00$320.00Sep 18$9.35$9.35$0.6514.38$320.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 7Aug 10$0.06268.9%22.3%
$322.00Aug 11Aug 21$0.0622.2%15.9%
$333.00Sep 4Sep 11$0.0616.9%16.6%
$306.00Aug 7Aug 10$0.0781.5%10.6%
$331.00Sep 4Sep 11$0.0916.8%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.06114.9%13.8%
$282.50Aug 14Aug 18$0.0622.7%20.4%
$257.00Sep 4Sep 11$0.0828.1%26.8%
$296.00Aug 7Aug 10$0.0998.9%12.7%
$305.00Aug 7Aug 10$0.1165.5%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.14% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.39$0.03$0.42$300.58$301.420.14%
$302.00Aug 7$0.03$0.58$0.61$301.39$302.610.20%
$302.50Aug 7$0.02$1.02$1.04$301.46$303.540.34%
$300.00Aug 7$1.41$0.01$1.42$298.58$301.420.47%
$303.00Aug 7$0.01$1.52$1.53$301.47$304.530.51%
$301.00Aug 10$1.33$0.85$2.18$298.82$303.180.72%
$302.00Aug 10$0.84$1.32$2.16$299.84$304.160.72%
$302.50Aug 10$0.64$1.62$2.26$300.24$304.760.75%
$299.00Aug 7$2.44$0.01$2.45$296.55$301.450.81%
$304.00Aug 7$0.01$2.51$2.52$301.48$306.520.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.02% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$301.00Aug 7$0.03$0.03$0.06$300.94$302.06
$302.50$301.00Aug 7$0.02$0.03$0.05$300.95$302.55
$305.00$297.00Aug 10$0.14$0.14$0.28$296.72$305.28
$305.00$298.00Aug 10$0.14$0.21$0.35$297.65$305.35
$304.00$297.00Aug 10$0.24$0.14$0.38$296.62$304.38
$304.00$298.00Aug 10$0.24$0.21$0.45$297.55$304.45
$305.00$299.00Aug 10$0.14$0.34$0.48$298.52$305.48
$306.00$297.00Aug 11$0.17$0.31$0.48$296.52$306.48
$304.00$299.00Aug 10$0.24$0.34$0.58$298.42$304.58
$305.00$297.00Aug 11$0.29$0.31$0.60$296.40$305.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294297/298Aug 17$0.90$0.109.00$293.10$297.90
295/296299/300Aug 20$0.90$0.109.00$295.10$299.90
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
294/295296/297Aug 18$0.89$0.118.09$294.11$296.89
293/294296/297Aug 19$0.89$0.118.09$293.11$296.89
297/298299/300Aug 19$0.89$0.118.09$297.11$299.89
297/298301/302Aug 19$0.89$0.118.09$297.11$301.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89
294/295300/301Aug 20$0.89$0.118.09$294.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
$298.00$299.00$300.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 13$0.05$0.9519.00
$296.00$297.00$298.00Aug 19$0.05$0.9519.00
$299.00$300.00$301.00Aug 28$0.05$0.9519.00
$300.00$301.00$302.00Sep 4$0.05$0.9519.00
$273.00$274.00$275.00Sep 11$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, 463 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$325.001:2Aug 12$0.00$8.00
$340.00$345.001:2Aug 21$0.00$5.00
$330.00$335.001:2Aug 28$0.00$5.00
$320.00$325.001:2Aug 7-$0.01$4.99
$325.00$330.001:2Aug 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
$316.00$305.001:2Sep 11-$0.07$10.93
$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. 196 found (best yield 2.36%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.110.480.2%2.36%2.52%2731.3K
$303.00Sep 18$6.590.470.5%2.19%2.68%1141.4K
$302.00Sep 11$6.190.490.2%2.05%2.22%2114
$304.00Sep 18$6.080.450.8%2.02%2.85%2161.0K
$302.50Sep 11$5.950.490.3%1.97%2.31%1238
$303.00Sep 11$5.810.470.5%1.93%2.42%1151
$302.00Sep 4$5.600.490.2%1.86%2.02%81226
$305.00Sep 18$5.600.431.2%1.86%3.02%70815.9K
$304.00Sep 11$5.350.450.8%1.77%2.60%395
$302.50Sep 4$5.300.480.3%1.76%2.09%11117

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 474,010
Total Puts 714,142
Put/Call Ratio 1.51
Net Difference -240,132

Prior's Put/Call Breakdown

Total Calls 549,595
Total Puts 705,084
Put/Call Ratio 1.28
Net Difference -155,489

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