Tour v494
IWM
iShares Russell 2000 ETF
$301.56 +1.11%
$301.52 (-0.01%)🌙
as of 08/07 04:00 PM
(8/7 15:55) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 16:05)
◀ 8/7 16:00 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 1,211,201
Calls: 490,414 (40%)
Puts: 720,787 (60%)
Prior (08/06) 1,269,625
Calls: 554,867 (44%)
Puts: 714,758 (56%)
Current vs Prior -4.60%
Calls: -11.62% (Calls)
Puts: +0.84% (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 -34.08%
Calls: -24.51%
Puts: -39.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $98.85M
Calls: $54.01M (55%)
Puts: $44.84M (45%)
Prior (08/06) $109.48M
Calls: $25.81M (24%)
Puts: $83.67M (76%)
Current vs Prior -9.71%
Calls: +109.25%
Puts: -46.41%
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 -49.71%
Calls: -21.57%
Puts: -64.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 1.47
Prior (08/06) 1.29
Current vs Prior +14.10%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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% | 0.89%0.32% | 0.89%0.32% | 1.77%1.97% | 4.98%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -11.32% | -14.79%-68.02% | -31.78%-68.02% | -15.11%-13.11% | -3.91%
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 -11.22% | -16.90%-48.95% | -33.73%-73.72% | -26.37%-38.26% | -12.87%
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 -11.32% | -14.79%-68.02% | -31.78%-68.02% | -15.11%-13.11% | -3.91%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.04% | 3.86%
Calls: 16.07% | 3.95%
Puts: 4.00% | 3.77%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -66.07% | -5.16%
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% | -10.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.47 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
16:00BULLISHBEARISHBEARISH
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 883 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.3756.80$56.580.8%--1.0063
$245.00Aug 2156.6757.11$56.890.8%--1.00570
$245.00Sep 1157.2357.69$57.460.8%--1.0021
$246.00Sep 1156.2456.70$56.470.8%--1.0014
$245.00Sep 457.0657.53$57.300.8%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 1453.1953.63$53.410.8%101.00--
$350.00Aug 1448.1948.63$48.410.9%101.0010
$299.00Sep 185.875.95$5.911.4%360.45648
$305.00Sep 188.608.72$8.661.4%320.57662
$303.00Sep 187.597.70$7.651.4%1020.53363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 298 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 120.050.06$0.0616.7%160.0357
$306.00Aug 100.070.08$0.0812.5%6970.06567
$312.50Aug 140.090.10$0.1010.0%110.04557
$307.00Aug 110.100.12$0.1118.2%610.07288
$312.00Aug 140.100.12$0.1118.2%350.04559
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 110.050.06$0.0616.7%1160.03718
$282.00Aug 140.050.06$0.0616.7%130.023.8K
$265.00Aug 210.050.06$0.0616.7%1090.0126.0K
$266.00Aug 210.050.06$0.0616.7%2020.011.4K
$267.00Aug 210.050.06$0.0616.7%3110.013.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 490 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.3756.80$56.580.8%--1.0063
$250.00Aug 751.3751.80$51.580.8%531.0083
$255.00Aug 746.3746.80$46.580.9%91.0012
$260.00Aug 741.3741.80$41.581.0%1091.0075
$261.00Aug 740.3740.80$40.581.1%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.1948.63$48.410.9%101.0010
$355.00Aug 1453.1953.63$53.410.8%101.00--
$315.00Aug 713.2013.63$13.423.2%161.00--
$317.50Aug 715.7216.13$15.932.6%121.00--
$320.00Aug 718.2018.63$18.422.3%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,162 active (total vol 1.2M, top 125.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.400.67$0.5450.0%125.1K1.007.7K
$302.00Aug 70.010.02$0.0250.0%123.8K0.0918.3K
$302.50Aug 70.000.01$0.01100.0%27.4K0.032.6K
$300.00Aug 71.371.64$1.5117.9%21.0K1.0014.2K
$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 70.000.01$0.01100.0%88.3K0.041.2K
$299.00Aug 70.000.01$0.01100.0%48.0K0.015.4K
$288.00Aug 210.530.55$0.543.7%41.3K0.1042.5K
$291.00Aug 210.780.82$0.805.0%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 1120.8%, max 2891.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.5%29.7%2891.0%--7.0K
$250.00Aug 7Sep 18808.1%28.3%2756.5%5410.5K
$335.00Aug 7Sep 18471.5%17.1%2662.3%211.6K
$255.00Aug 7Sep 18728.7%27.0%2603.6%912.5K
$260.00Aug 7Sep 18650.5%25.7%2432.6%10917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.5%29.7%2891.0%13033.6K
$250.00Aug 7Sep 18808.1%28.3%2756.7%61559.9K
$255.00Aug 7Sep 18728.9%27.0%2604.3%14653.4K
$260.00Aug 7Sep 18650.5%25.7%2432.6%2.6K59.4K
$261.00Aug 7Sep 18634.9%25.4%2400.7%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 40.67, avg 3.18)

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
$325.00$330.00Sep 18$0.32$4.68$0.3214.62$325.32
$315.00$320.00Aug 28$0.40$4.60$0.4011.50$315.40
$321.00$322.00Sep 11$0.10$0.90$0.109.00$321.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$296.00$295.00Aug 12$0.10$0.90$0.109.00$295.90
$292.00$291.00Aug 19$0.10$0.90$0.109.00$291.90
$292.00$290.00Aug 20$0.20$1.80$0.209.00$291.80
$291.00$290.00Aug 21$0.10$0.90$0.109.00$290.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 548 found (best R:R 306.69, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$290.00Aug 18$34.57$34.57$0.4380.40$289.57
$255.00$270.00Sep 4$14.72$14.72$0.2852.57$269.72
$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
$270.00$275.00Sep 18$4.79$4.79$0.2122.81$274.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$310.00Aug 14$39.87$39.87$0.13306.69$310.13
$330.00$320.00Sep 18$9.44$9.44$0.5616.86$320.56
$309.00$307.00Aug 11$1.88$1.88$0.1215.67$307.12
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$309.00$307.00Aug 13$1.82$1.82$0.1810.11$307.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.40, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Aug 7Aug 10$0.07223.4%18.5%
$306.00Aug 7Aug 10$0.0781.5%10.5%
$333.00Sep 4Sep 11$0.0716.9%16.5%
$287.00Aug 7Aug 10$0.08238.6%19.8%
$289.00Aug 7Aug 10$0.09208.1%19.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 7Aug 10$0.0699.0%12.1%
$307.00Aug 7Aug 10$0.0697.1%11.2%
$282.50Aug 14Aug 18$0.0722.5%20.1%
$306.00Aug 7Aug 10$0.0881.5%10.5%
$257.00Sep 4Sep 11$0.0828.1%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.15% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 7$0.02$0.43$0.45$301.55$302.450.15%
$301.00Aug 7$0.54$0.01$0.55$300.45$301.550.18%
$302.50Aug 7$0.01$0.94$0.95$301.55$303.450.32%
$303.00Aug 7$0.01$1.43$1.44$301.56$304.440.48%
$300.00Aug 7$1.51$0.01$1.52$298.48$301.520.50%
$302.00Aug 10$0.89$1.27$2.16$299.84$304.160.72%
$302.50Aug 10$0.67$1.54$2.21$300.29$304.710.73%
$301.00Aug 10$1.42$0.80$2.22$298.78$303.220.74%
$303.00Aug 10$0.49$1.89$2.38$300.62$305.380.79%
$304.00Aug 7$0.01$2.42$2.43$301.57$306.430.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.08% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$305.00$297.00Aug 10$0.14$0.11$0.25$296.75$305.25
$305.00$298.00Aug 10$0.14$0.18$0.32$297.68$305.32
$304.00$297.00Aug 10$0.26$0.11$0.37$296.63$304.37
$304.00$298.00Aug 10$0.26$0.18$0.44$297.56$304.44
$305.00$299.00Aug 10$0.14$0.30$0.44$298.56$305.44
$306.00$297.00Aug 11$0.19$0.28$0.47$296.53$306.47
$304.00$299.00Aug 10$0.26$0.30$0.56$298.44$304.56
$303.00$297.00Aug 10$0.49$0.11$0.60$296.40$303.60
$305.00$297.00Aug 11$0.31$0.28$0.59$296.41$305.59
$306.00$298.00Aug 11$0.19$0.40$0.59$297.41$306.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
294/295297/298Aug 17$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
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
291/292296/297Aug 19$0.89$0.118.09$291.11$296.89
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
293/294297/298Aug 20$0.89$0.118.09$293.11$297.89
293/294297/298Aug 19$0.88$0.127.33$293.12$297.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
$288.00$289.00$290.00Aug 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.09$1.9121.22
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$304.00$305.00$306.00Aug 17$0.05$0.9519.00
$300.00$301.00$302.00Aug 18$0.05$0.9519.00
$302.00$303.00$304.00Aug 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. 467 found (best net $-0.01, 455 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
$325.00$330.001:2Aug 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$0.00$13.00
$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. 196 found (best yield 2.39%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.220.480.1%2.39%2.54%2731.3K
$303.00Sep 18$6.690.470.5%2.22%2.70%1141.4K
$302.00Sep 11$6.500.490.1%2.16%2.30%2314
$302.50Sep 11$6.280.480.3%2.08%2.39%1238
$304.00Sep 18$6.180.450.8%2.05%2.86%2161.0K
$303.00Sep 11$6.010.470.5%1.99%2.47%1151
$302.00Sep 4$5.750.490.1%1.91%2.05%89226
$305.00Sep 18$5.690.431.1%1.89%3.03%79015.9K
$302.50Sep 4$5.480.480.3%1.82%2.13%11117
$304.00Sep 11$5.500.450.8%1.82%2.63%395

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 490,414
Total Puts 720,787
Put/Call Ratio 1.47
Net Difference -230,373

Prior's Put/Call Breakdown

Total Calls 554,867
Total Puts 714,758
Put/Call Ratio 1.29
Net Difference -159,891

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