Tour v494
IWM
iShares Russell 2000 ETF
$301.56 +1.11%
(8/7 16:10) ◀
|
Friday, August 7, 2026 (4:15pm)
January 2026
|
▶ (8/7 16:20)
◀ 8/7 16:15 ▶

Option Volume

Detail
ℹ
Current (08/07 4:15pm) 1,226,897
Calls: 496,529 (40%)
Puts: 730,368 (60%)
Prior (08/06) 1,345,239
Calls: 575,560 (43%)
Puts: 769,679 (57%)
Current vs Prior -8.80%
Calls: -13.73% (Calls)
Puts: -5.11% (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 -33.23%
Calls: -23.57%
Puts: -38.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 4:15pm) $99.24M
Calls: $51.78M (52%)
Puts: $47.47M (48%)
Prior (08/06) $121.42M
Calls: $26.46M (22%)
Puts: $94.96M (78%)
Current vs Prior -18.26%
Calls: +95.69%
Puts: -50.01%
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 -49.50%
Calls: -24.82%
Puts: -62.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:15pm) 1.47
Prior (08/06) 1.34
Current vs Prior +10.00%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -21.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 4:15pm) 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 0.33% | 0.88%0.33% | 0.88%0.33% | 1.76%1.96% | 5.00%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -12.97% | -15.55%-67.03% | -33.05%-67.03% | -15.43%-13.41% | -3.53%
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 -12.87% | -17.64%-47.38% | -34.96%-72.91% | -26.65%-38.47% | -12.52%
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 -12.97% | -15.55%-67.03% | -33.05%-67.03% | -15.43%-13.41% | -3.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.55% | 4.80%
Calls: 5.38% | 4.82%
Puts: 3.73% | 4.79%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -84.62% | +17.94%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -70.91% | +11.41%
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
16:15BULLISHBEARISHBEARISH
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 900 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.2356.61$56.420.7%--1.0063
$245.00Aug 2156.5256.92$56.720.7%--1.00570
$245.00Sep 456.9157.33$57.120.7%--1.0021
$250.00Aug 751.2351.61$51.420.7%531.0083
$246.00Sep 1156.0956.51$56.300.7%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 1453.3953.79$53.590.7%101.00--
$350.00Aug 1448.3948.79$48.590.8%101.0010
$302.00Sep 187.257.34$7.301.2%3740.511.2K
$303.00Sep 187.727.82$7.771.3%2040.53363
$301.00Sep 186.806.89$6.851.3%4080.501.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 306 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
$320.00Aug 210.080.09$0.0911.1%740.039.1K
$305.00Aug 100.100.12$0.1118.2%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. 491 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.2356.61$56.420.7%--1.0063
$250.00Aug 751.2351.61$51.420.7%531.0083
$255.00Aug 746.2346.61$46.420.8%91.0012
$260.00Aug 741.2441.61$41.430.9%1101.0075
$261.00Aug 740.2340.61$40.420.9%941.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.3948.79$48.590.8%101.0010
$355.00Aug 1453.3953.79$53.590.7%101.00--
$317.50Aug 715.9616.25$16.111.8%121.00--
$320.00Aug 718.4618.77$18.621.7%121.00--
$323.00Aug 1021.3921.76$21.581.7%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,168 active (total vol 1.2M, top 126.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.340.47$0.4131.7%125.3K1.007.7K
$302.00Aug 70.000.01$0.01100.0%124.1K0.0418.3K
$302.50Aug 70.000.01$0.01100.0%27.4K0.032.6K
$300.00Aug 71.341.50$1.4211.3%21.1K1.0014.2K
$303.00Aug 70.000.01$0.01100.0%12.7K0.023.8K
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 210.810.85$0.834.8%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 1129.9%, max 2873.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.3%29.9%2873.9%--7.0K
$250.00Aug 7Sep 18807.9%28.5%2735.8%5410.5K
$335.00Aug 7Sep 18471.7%17.1%2652.5%211.6K
$255.00Aug 7Sep 18728.6%27.1%2588.9%912.5K
$260.00Aug 7Sep 18650.4%25.8%2422.9%11017.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18888.3%29.9%2873.9%13033.6K
$250.00Aug 7Sep 18807.9%28.5%2735.8%61559.9K
$255.00Aug 7Sep 18728.6%27.1%2588.9%14653.4K
$260.00Aug 7Sep 18650.4%25.8%2422.9%2.6K59.4K
$261.00Aug 7Sep 18634.8%25.5%2386.7%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 40.67, avg 3.20)

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$0.12$4.88$0.1240.67$259.88
$285.00$282.00Aug 20$0.11$2.89$0.1126.27$284.89
$292.00$290.00Aug 20$0.20$1.80$0.209.00$291.80
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90
$279.00$278.00Sep 18$0.10$0.90$0.109.00$278.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 554 found (best R:R 86.50, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$290.00Aug 18$34.60$34.60$0.4086.50$289.60
$250.00$257.00Sep 11$6.89$6.89$0.1162.64$256.89
$261.00$270.00Sep 4$8.79$8.79$0.2141.86$269.79
$272.00$277.00Aug 28$4.85$4.85$0.1532.33$276.85
$265.00$272.00Sep 11$6.73$6.73$0.2724.93$271.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.52$9.52$0.4819.83$320.48
$309.00$307.00Aug 13$1.82$1.82$0.1810.11$307.18
$308.00$306.00Aug 12$1.80$1.80$0.209.00$306.20
$310.00$308.00Aug 17$1.79$1.79$0.218.52$308.21
$312.00$310.00Aug 21$1.78$1.78$0.228.09$310.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$321.00Aug 17Aug 21$0.0515.7%15.7%
$291.00Aug 7Aug 10$0.06177.1%16.6%
$278.00Aug 7Aug 13$0.07374.8%25.3%
$293.00Aug 7Aug 10$0.07146.1%14.7%
$294.00Aug 7Aug 10$0.07130.4%13.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 7Aug 10$0.0698.7%11.9%
$315.00Aug 7Aug 21$0.07213.8%14.8%
$282.50Aug 14Aug 18$0.0722.3%20.1%
$314.00Aug 7Aug 21$0.09199.8%14.8%
$257.00Sep 4Sep 11$0.0928.0%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.14% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.41$0.01$0.42$300.58$301.420.14%
$302.00Aug 7$0.01$0.59$0.60$301.40$302.600.20%
$302.50Aug 7$0.01$1.13$1.14$301.36$303.640.38%
$300.00Aug 7$1.42$0.01$1.43$298.57$301.430.47%
$303.00Aug 7$0.01$1.58$1.59$301.41$304.590.53%
$302.00Aug 10$0.77$1.34$2.11$299.89$304.110.70%
$301.00Aug 10$1.30$0.85$2.15$298.85$303.150.71%
$302.50Aug 10$0.58$1.64$2.22$300.28$304.720.74%
$299.00Aug 7$2.40$0.01$2.41$296.59$301.410.80%
$303.00Aug 10$0.43$1.99$2.42$300.58$305.420.80%

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$0.22$0.12$0.34$296.66$304.34
$304.00$298.00Aug 10$0.22$0.19$0.41$297.59$304.41
$305.00$299.00Aug 10$0.11$0.32$0.43$298.57$305.43
$306.00$297.00Aug 11$0.16$0.29$0.45$296.55$306.45
$303.00$297.00Aug 10$0.43$0.12$0.55$296.45$303.55
$304.00$299.00Aug 10$0.22$0.32$0.54$298.46$304.54
$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. 172 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
295/296298/299Aug 19$0.90$0.109.00$295.10$298.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
301/302303/304Aug 19$0.89$0.118.09$301.11$303.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 49.00, 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
$289.00$290.00$291.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$307.00$308.00$309.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 19$0.05$0.9519.00
$298.00$299.00$300.00Aug 20$0.05$0.9519.00
$300.00$301.00$302.00Aug 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. 465 found (best net $-0.01, 455 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-$0.06$10.94
$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 2.37%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.150.490.1%2.37%2.52%2731.3K
$303.00Sep 18$6.620.470.5%2.20%2.67%1241.4K
$302.00Sep 11$6.480.490.1%2.15%2.29%2314
$302.50Sep 11$6.210.480.3%2.06%2.37%1238
$304.00Sep 18$6.110.450.8%2.03%2.84%2161.0K
$303.00Sep 11$5.950.470.5%1.97%2.45%1151
$302.00Sep 4$5.680.490.1%1.88%2.03%90226
$305.00Sep 18$5.630.421.1%1.87%3.01%79015.9K
$304.00Sep 11$5.440.450.8%1.80%2.61%395
$302.50Sep 4$5.410.480.3%1.79%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 496,529
Total Puts 730,368
Put/Call Ratio 1.47
Net Difference -233,839

Prior's Put/Call Breakdown

Total Calls 575,560
Total Puts 769,679
Put/Call Ratio 1.34
Net Difference -194,119

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