Tour v494
IWM
iShares Russell 2000 ETF
$301.56 +1.11%
$301.41 (-0.05%)🌙
as of 08/07 04:10 PM
(8/7 16:05) ◀
|
Friday, August 7, 2026 (4:10pm)
January 2026
|
▶ (8/7 16:15)
◀ 8/7 16:10 ▶

Option Volume

Detail
ℹ
Current (08/07 4:10pm) 1,222,906
Calls: 495,318 (41%)
Puts: 727,588 (59%)
Prior (08/06) 1,325,165
Calls: 559,604 (42%)
Puts: 765,561 (58%)
Current vs Prior -7.72%
Calls: -11.49% (Calls)
Puts: -4.96% (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 -33.45%
Calls: -23.76%
Puts: -38.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 4:10pm) $99.37M
Calls: $52.17M (52%)
Puts: $47.20M (48%)
Prior (08/06) $118.87M
Calls: $26.55M (22%)
Puts: $92.32M (78%)
Current vs Prior -16.41%
Calls: +96.48%
Puts: -48.87%
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 -49.44%
Calls: -24.25%
Puts: -63.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:10pm) 1.47
Prior (08/06) 1.37
Current vs Prior +7.37%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 4:10pm) 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% | 0.87%0.37% | 0.87%0.37% | 1.76%1.97% | 5.00%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -13.95% | -15.55%-63.41% | -33.81%-63.41% | -15.43%-12.96% | -3.46%
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 -13.86% | -17.64%-41.59% | -35.70%-69.92% | -26.65%-38.16% | -12.46%
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 -13.95% | -15.55%-63.41% | -33.81%-63.41% | -15.43%-12.96% | -3.46%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.96% | 5.40%
Calls: 3.76% | 5.39%
Puts: 6.15% | 5.42%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -83.24% | +32.68%
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% | +25.33%
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
16:10BULLISHBEARISHBEARISH
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 894 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.1956.61$56.400.7%--1.0063
$245.00Aug 2156.5056.93$56.720.8%--1.00570
$245.00Sep 1157.0557.50$57.280.8%--1.0021
$245.00Sep 456.8957.34$57.120.8%--1.0021
$246.00Sep 1156.0656.51$56.290.8%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 1453.3853.81$53.600.8%101.00--
$350.00Aug 1448.3848.81$48.600.9%101.0010
$301.00Aug 100.850.86$0.861.2%14.8K0.45733
$304.00Sep 188.208.31$8.251.3%1230.5581
$305.00Sep 188.728.84$8.781.4%320.57662

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 287 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 100.060.07$0.0714.3%7220.05567
$320.00Aug 210.080.09$0.0911.1%740.039.1K
$305.00Aug 100.100.11$0.119.1%9.1K0.091.2K
$319.00Aug 210.100.11$0.119.1%--0.03775
$325.00Aug 280.110.13$0.1216.7%10.03548
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 756.1956.61$56.400.7%--1.0063
$250.00Aug 751.1951.61$51.400.8%531.0083
$255.00Aug 746.1946.61$46.400.9%91.0012
$260.00Aug 741.2441.61$41.430.9%1091.0075
$261.00Aug 740.2040.61$40.411.0%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.3848.81$48.600.9%101.0010
$355.00Aug 1453.3853.81$53.600.8%101.00--
$317.50Aug 715.8916.25$16.072.2%121.00--
$320.00Aug 718.3918.75$18.571.9%121.00--
$323.00Aug 1021.4021.79$21.601.8%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,167 active (total vol 1.2M, top 126.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.380.49$0.4425.0%125.1K1.007.7K
$302.00Aug 70.000.01$0.01100.0%124.0K0.0418.3K
$302.50Aug 70.000.01$0.01100.0%27.4K0.032.6K
$300.00Aug 71.341.52$1.4312.6%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 210.540.57$0.555.5%41.3K0.1042.5K
$291.00Aug 210.810.84$0.833.6%34.2K0.152.9K

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 1131.6%, max 2894.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.3%29.7%2894.2%--7.0K
$250.00Aug 7Sep 18807.9%28.2%2760.5%5410.5K
$335.00Aug 7Sep 18471.7%17.1%2654.7%211.6K
$255.00Aug 7Sep 18728.6%27.0%2601.3%912.5K
$260.00Aug 7Sep 18650.4%25.7%2426.8%10917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.3%29.7%2894.2%13033.6K
$250.00Aug 7Sep 18807.9%28.2%2760.5%61559.9K
$255.00Aug 7Sep 18728.6%27.0%2601.3%14653.4K
$260.00Aug 7Sep 18650.4%25.7%2426.8%2.6K59.4K
$261.00Aug 7Sep 18634.8%25.4%2395.3%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 37.46, avg 3.12)

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$0.19$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
$310.00$312.00Aug 19$0.20$1.80$0.209.00$310.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$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
$282.00$281.00Sep 11$0.10$0.90$0.109.00$281.90
$278.00$277.00Sep 18$0.10$0.90$0.109.00$277.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 551 found (best R:R 78.55, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$290.00Aug 18$34.56$34.56$0.4478.55$289.56
$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
$272.00$277.00Aug 28$4.85$4.85$0.1532.33$276.85
$265.00$272.00Sep 11$6.70$6.70$0.3022.33$271.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.46$9.46$0.5417.52$320.54
$312.00$310.00Aug 21$1.83$1.83$0.1710.76$310.17
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$309.00$307.00Aug 13$1.82$1.82$0.1810.11$307.18
$305.00$304.00Aug 10$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Aug 7Aug 10$0.05223.1%18.4%
$321.00Aug 17Aug 21$0.0515.7%15.7%
$294.00Aug 7Aug 10$0.06130.4%13.8%
$306.00Aug 7Aug 10$0.0681.8%10.5%
$278.00Aug 7Aug 13$0.07374.8%25.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 7Aug 10$0.0698.7%11.9%
$305.00Aug 7Aug 10$0.0765.8%9.7%
$282.50Aug 14Aug 18$0.0722.3%20.0%
$257.00Sep 4Sep 11$0.0928.0%26.8%
$297.00Aug 7Aug 10$0.1182.5%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.15% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.44$0.01$0.45$300.55$301.450.15%
$302.00Aug 7$0.01$0.67$0.68$301.32$302.680.23%
$302.50Aug 7$0.01$1.07$1.08$301.42$303.580.36%
$300.00Aug 7$1.43$0.01$1.44$298.56$301.440.48%
$303.00Aug 7$0.01$1.54$1.55$301.45$304.550.51%
$302.00Aug 10$0.76$1.34$2.10$299.90$304.100.70%
$301.00Aug 10$1.27$0.86$2.13$298.87$303.130.71%
$302.50Aug 10$0.57$1.63$2.20$300.30$304.700.73%
$303.00Aug 10$0.42$1.98$2.40$300.60$305.400.80%
$299.00Aug 7$2.43$0.01$2.44$296.56$301.440.81%

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$0.11$0.12$0.23$296.77$305.23
$305.00$298.00Aug 10$0.11$0.19$0.30$297.70$305.30
$304.00$297.00Aug 10$0.21$0.12$0.33$296.67$304.33
$304.00$298.00Aug 10$0.21$0.19$0.40$297.60$304.40
$305.00$299.00Aug 10$0.11$0.31$0.42$298.58$305.42
$306.00$297.00Aug 11$0.16$0.29$0.45$296.55$306.45
$304.00$299.00Aug 10$0.21$0.31$0.52$298.48$304.52
$303.00$297.00Aug 10$0.42$0.12$0.54$296.46$303.54
$305.00$297.00Aug 11$0.27$0.29$0.56$296.44$305.56
$306.00$298.00Aug 11$0.16$0.41$0.57$297.43$306.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 9.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
292/293296/297Aug 19$0.89$0.118.09$292.11$296.89
294/295297/298Aug 19$0.89$0.118.09$294.11$297.89
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$307.00$308.00$309.00Aug 10$0.05$0.9519.00
$306.00$308.00$310.00Aug 12$0.10$1.9019.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 13$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. 463 found (best net $-0.01, 453 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-$0.07$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 2.38%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.190.490.1%2.38%2.53%2731.3K
$303.00Sep 18$6.660.470.5%2.21%2.69%1141.4K
$302.00Sep 11$6.500.490.1%2.16%2.30%2314
$302.50Sep 11$6.230.480.3%2.07%2.38%1238
$304.00Sep 18$6.150.450.8%2.04%2.85%2161.0K
$303.00Sep 11$5.970.470.5%1.98%2.46%1151
$302.00Sep 4$5.720.490.1%1.90%2.04%89226
$305.00Sep 18$5.670.421.1%1.88%3.02%79015.9K
$304.00Sep 11$5.460.450.8%1.81%2.62%395
$302.50Sep 4$5.430.480.3%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 495,318
Total Puts 727,588
Put/Call Ratio 1.47
Net Difference -232,270

Prior's Put/Call Breakdown

Total Calls 559,604
Total Puts 765,561
Put/Call Ratio 1.37
Net Difference -205,957

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