Tour v494
IWM
iShares Russell 2000 ETF
$301.56 +1.11%
$301.50 (-0.02%)🌙
as of 08/07 04:05 PM
(8/7 16:00) ◀
|
Friday, August 7, 2026 (4:05pm)
January 2026
|
▶ (8/7 16:10)
◀ 8/7 16:05 ▶

Option Volume

Detail
ℹ
Current (08/07 4:05pm) 1,216,905
Calls: 494,529 (41%)
Puts: 722,376 (59%)
Prior (08/06) 1,276,050
Calls: 556,673 (44%)
Puts: 719,377 (56%)
Current vs Prior -4.64%
Calls: -11.16% (Calls)
Puts: +0.42% (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 -33.77%
Calls: -23.88%
Puts: -39.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 4:05pm) $99.79M
Calls: $54.04M (54%)
Puts: $45.75M (46%)
Prior (08/06) $105.51M
Calls: $26.38M (25%)
Puts: $79.14M (75%)
Current vs Prior -5.42%
Calls: +104.89%
Puts: -42.19%
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 -49.23%
Calls: -21.53%
Puts: -64.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:05pm) 1.46
Prior (08/06) 1.29
Current vs Prior +13.04%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 4:05pm) 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 0.35% | 0.87%0.35% | 0.87%0.35% | 1.76%1.96% | 4.98%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -13.30% | -15.30%-65.06% | -33.31%-65.06% | -15.27%-13.41% | -3.85%
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 -13.20% | -17.40%-44.22% | -35.21%-71.28% | -26.51%-38.47% | -12.81%
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 -13.30% | -15.30%-65.06% | -33.31%-65.06% | -15.27%-13.41% | -3.85%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.96% | 4.77%
Calls: 3.76% | 5.88%
Puts: 6.15% | 3.66%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -83.24% | +17.20%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -68.29% | +10.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.46 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
16:05BULLISHBEARISHBEARISH
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 888 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2156.5756.98$56.780.7%--1.00570
$245.00Aug 756.2656.67$56.470.7%--1.0063
$245.00Sep 1157.1257.56$57.340.8%--1.0021
$245.00Sep 456.9557.39$57.170.8%--1.0021
$245.00Aug 2856.7557.19$56.970.8%--1.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 1453.3353.74$53.540.8%101.00--
$350.00Aug 1448.3348.74$48.540.8%101.0010
$290.00Aug 210.710.72$0.721.4%6.8K0.1354.9K
$301.00Sep 186.736.83$6.781.5%3680.491.2K
$287.00Sep 111.961.99$1.981.5%140.20206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 290 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 110.060.07$0.0714.3%710.0446
$321.00Aug 210.070.08$0.0812.5%50.02484
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
$312.00Aug 140.100.12$0.1118.2%350.04559
$319.00Aug 210.100.12$0.1118.2%--0.03775
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 756.2656.67$56.470.7%--1.0063
$250.00Aug 751.2651.67$51.470.8%531.0083
$255.00Aug 746.2646.67$46.470.9%91.0012
$260.00Aug 741.2641.67$41.471.0%1091.0075
$261.00Aug 740.2640.67$40.471.0%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.3348.74$48.540.8%101.0010
$355.00Aug 1453.3353.74$53.540.8%101.00--
$317.50Aug 715.8316.24$16.042.6%121.00--
$320.00Aug 718.3318.74$18.532.2%121.00--
$323.00Aug 1021.3421.74$21.541.9%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,165 active (total vol 1.2M, top 126.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.480.60$0.5422.2%125.1K1.007.7K
$302.00Aug 70.010.02$0.0250.0%123.9K0.0918.3K
$302.50Aug 70.000.01$0.01100.0%27.4K0.032.6K
$300.00Aug 71.391.62$1.5115.2%21.0K1.0014.2K
$303.00Aug 70.000.01$0.01100.0%12.6K0.023.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.000.01$0.01100.0%126.1K0.026.8K
$301.00Aug 70.000.01$0.01100.0%88.4K0.041.2K
$299.00Aug 70.000.01$0.01100.0%48.0K0.015.4K
$288.00Aug 210.530.56$0.555.5%41.3K0.1042.5K
$291.00Aug 210.800.83$0.823.7%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. 142 strikes (avg 1136.3%, max 2892.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.5%29.7%2892.7%--7.0K
$250.00Aug 7Sep 18808.1%28.3%2758.6%5410.5K
$335.00Aug 7Sep 18471.4%17.1%2658.0%211.6K
$255.00Aug 7Sep 18728.9%26.9%2606.4%912.5K
$260.00Aug 7Sep 18650.6%25.7%2435.5%10917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.5%29.7%2892.7%13033.6K
$250.00Aug 7Sep 18808.1%28.3%2758.6%61559.9K
$255.00Aug 7Sep 18728.9%26.9%2606.4%14653.4K
$260.00Aug 7Sep 18650.6%25.7%2435.5%2.6K59.4K
$261.00Aug 7Sep 18635.1%25.3%2408.7%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 40.67, avg 3.17)

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$0.11$1.89$0.1117.18$312.11
$325.00$330.00Sep 18$0.32$4.68$0.3214.62$325.32
$315.00$320.00Aug 28$0.39$4.61$0.3911.82$315.39
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
$293.00$292.00Aug 17$0.10$0.90$0.109.00$292.90
$292.00$290.00Aug 20$0.20$1.80$0.209.00$291.80
$298.00$297.00Aug 11$0.11$0.89$0.118.09$297.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 553 found (best R:R 84.37, avg 2.35)

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$14.71$14.71$0.2950.72$269.71
$250.00$255.00Sep 18$4.88$4.88$0.1240.67$254.88
$272.00$277.00Aug 28$4.86$4.86$0.1434.71$276.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.47$9.47$0.5317.87$320.53
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$312.00$310.00Aug 21$1.82$1.82$0.1810.11$310.18
$309.00$307.00Aug 13$1.81$1.81$0.199.53$307.19
$307.00$306.00Aug 13$0.89$0.89$0.118.09$306.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.05130.7%13.9%
$306.00Aug 7Aug 10$0.0681.5%10.4%
$321.00Aug 17Aug 21$0.0615.7%15.8%
$293.00Aug 7Aug 10$0.07146.4%14.8%
$333.00Sep 4Sep 11$0.0717.0%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 7Aug 10$0.0699.0%12.0%
$282.50Aug 14Aug 18$0.0722.4%20.0%
$257.00Sep 4Sep 11$0.0828.1%26.7%
$297.00Aug 7Aug 10$0.1082.8%11.5%
$306.00Aug 7Aug 10$0.1081.5%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.18% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.54$0.01$0.55$300.45$301.550.18%
$302.00Aug 7$0.02$0.52$0.54$301.46$302.540.18%
$302.50Aug 7$0.01$1.03$1.04$301.46$303.540.34%
$300.00Aug 7$1.51$0.01$1.52$298.48$301.520.50%
$303.00Aug 7$0.01$1.54$1.55$301.45$304.550.51%
$302.00Aug 10$0.81$1.30$2.11$299.89$304.110.70%
$301.00Aug 10$1.33$0.83$2.16$298.84$303.160.72%
$302.50Aug 10$0.60$1.59$2.19$300.31$304.690.73%
$303.00Aug 10$0.44$1.94$2.38$300.62$305.380.79%
$304.00Aug 7$0.01$2.49$2.50$301.50$306.500.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.08% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$305.00$297.00Aug 10$0.12$0.11$0.23$296.77$305.23
$305.00$298.00Aug 10$0.12$0.19$0.31$297.69$305.31
$304.00$297.00Aug 10$0.23$0.11$0.34$296.66$304.34
$304.00$298.00Aug 10$0.23$0.19$0.42$297.58$304.42
$305.00$299.00Aug 10$0.12$0.31$0.43$298.57$305.43
$306.00$297.00Aug 11$0.17$0.29$0.46$296.54$306.46
$303.00$297.00Aug 10$0.44$0.11$0.55$296.45$303.55
$304.00$299.00Aug 10$0.23$0.31$0.54$298.46$304.54
$305.00$297.00Aug 11$0.28$0.29$0.57$296.43$305.57
$306.00$298.00Aug 11$0.17$0.40$0.57$297.43$306.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
292/293296/297Aug 19$0.90$0.109.00$292.10$296.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Sep 18$0.07$4.9370.43
$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$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$308.00$310.00Aug 12$0.07$1.9327.57
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$307.00$308.00$309.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 17$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. 466 found (best net $-0.01, 456 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
$268.00$255.001:2Aug 17$0.00$13.00
$316.00$305.001:2Sep 11-$0.04$10.96
$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. 195 found (best yield 2.38%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.180.480.1%2.38%2.53%2731.3K
$303.00Sep 18$6.630.470.5%2.20%2.68%1141.4K
$302.00Sep 11$6.490.490.1%2.15%2.30%2314
$302.50Sep 11$6.220.480.3%2.06%2.37%1238
$304.00Sep 18$6.150.450.8%2.04%2.85%2161.0K
$303.00Sep 11$5.960.470.5%1.98%2.45%1151
$302.00Sep 4$5.720.490.1%1.90%2.04%89226
$305.00Sep 18$5.660.421.1%1.88%3.02%79015.9K
$304.00Sep 11$5.450.450.8%1.81%2.62%395
$302.50Sep 4$5.420.480.3%1.80%2.11%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 494,529
Total Puts 722,376
Put/Call Ratio 1.46
Net Difference -227,847

Prior's Put/Call Breakdown

Total Calls 556,673
Total Puts 719,377
Put/Call Ratio 1.29
Net Difference -162,704

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