Tour v494
IWM
iShares Russell 2000 ETF
$301.08 +0.95%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (12:05pm)
January 2026
|
▶
◀ 8/7 12:05

Option Volume

Detail
ℹ
Current (08/07 12:05pm) 671,168
Calls: 269,757 (40%)
Puts: 401,411 (60%)
Prior (08/06) 737,045
Calls: 343,149 (47%)
Puts: 393,896 (53%)
Current vs Prior -8.94%
Calls: -21.39% (Calls)
Puts: +1.91% (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 -63.47%
Calls: -58.48%
Puts: -66.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:05pm) $55.98M
Calls: $25.57M (46%)
Puts: $30.40M (54%)
Prior (08/06) $56.15M
Calls: $18.07M (32%)
Puts: $38.09M (68%)
Current vs Prior -0.31%
Calls: +41.55%
Puts: -20.17%
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 -71.52%
Calls: -62.86%
Puts: -76.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:05pm) 1.49
Prior (08/06) 1.15
Current vs Prior +29.63%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -20.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:05pm) 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 0.51% | 0.89%0.51% | 0.89%0.51% | 1.78%1.98% | 4.98%
Prior 1.01% | 1.31%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Current vs Prior -49.15% | -31.93%-49.15% | -31.93%-49.15% | -14.49%-12.68% | -4.02%
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 -49.09% | -33.61%-18.84% | -33.87%-58.21% | -25.84%-37.96% | -12.96%
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 -49.15% | -31.93%-49.15% | -31.93%-49.15% | -14.49%-12.68% | -4.02%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 1.54%
Calls: 2.13% | 1.79%
Puts: 6.54% | 1.28%
Prior 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Current vs Prior -85.37% | -62.16%
Prior 7-Day Avg 15.64% | 4.31%
Calls: 16.74% | 4.51%
Puts: 14.54% | 4.11%
Current vs 7-Day Avg -72.31% | -64.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 indicates protective positioning. Put-heavy open interest (3,319,890 puts vs 1,199,814 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
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 925 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 733.9734.12$34.050.4%721.0027
$245.00Aug 755.8756.13$56.000.5%--1.0063
$269.00Aug 731.9732.12$32.050.5%611.004
$268.00Aug 732.9733.13$33.050.5%591.009
$271.00Aug 729.9730.12$30.050.5%661.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7949.12$48.960.7%--1.0010
$304.00Sep 188.418.47$8.440.7%180.5681
$305.00Sep 188.949.01$8.980.8%270.58662
$320.00Aug 718.8719.03$18.950.8%61.00--
$301.00Sep 186.957.01$6.980.9%1040.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Aug 70.050.06$0.0616.7%18.9K0.102.6K
$314.00Aug 140.050.06$0.0616.7%160.02409
$322.00Aug 210.050.06$0.0616.7%70.0232
$330.00Aug 280.050.06$0.0616.7%20.01234
$337.00Sep 40.050.06$0.0616.7%40.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 100.050.06$0.0616.7%1500.04515
$290.00Aug 110.050.06$0.0616.7%100.03402
$287.00Aug 120.050.06$0.0616.7%280.022.0K
$280.00Aug 140.050.06$0.0616.7%1220.016.3K
$262.00Aug 210.050.06$0.0616.7%--0.015.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 442 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8756.13$56.000.5%--1.0063
$250.00Aug 750.8751.21$51.040.7%31.0083
$255.00Aug 745.8746.21$46.040.7%61.0012
$260.00Aug 740.8741.12$41.000.6%491.0075
$261.00Aug 739.8740.21$40.040.8%891.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7949.12$48.960.7%--1.0010
$315.00Aug 713.8714.03$13.951.1%101.00--
$320.00Aug 718.8719.03$18.950.8%61.00--
$323.00Aug 1021.8022.12$21.961.5%21.00--
$314.00Aug 712.8713.03$12.951.2%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 971 active (total vol 671.0K, top 76.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 70.460.47$0.472.1%76.2K0.517.7K
$302.00Aug 70.110.12$0.128.3%62.8K0.1918.3K
$302.50Aug 70.050.06$0.0616.7%18.9K0.102.6K
$300.00Aug 71.141.21$1.176.0%15.2K0.8014.2K
$303.00Aug 70.020.03$0.0333.3%8.6K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.130.14$0.147.1%72.5K0.206.8K
$299.00Aug 70.040.05$0.0520.0%37.4K0.075.4K
$288.00Aug 210.560.59$0.575.3%35.2K0.1142.5K
$291.00Aug 210.850.88$0.873.4%32.0K0.162.9K
$286.00Sep 182.542.58$2.561.6%25.3K0.223.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 136 strikes (avg 353.0%, max 927.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18305.6%29.7%927.8%--7.0K
$250.00Aug 7Sep 18277.8%28.4%877.6%410.5K
$335.00Aug 7Sep 18165.6%17.1%869.2%11.6K
$255.00Aug 7Sep 18250.3%27.0%827.6%612.5K
$260.00Aug 7Sep 18223.2%25.6%772.4%4917.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Sep 18305.6%29.7%927.8%1433.6K
$250.00Aug 7Sep 18277.8%28.4%877.6%45859.9K
$255.00Aug 7Sep 18250.3%27.0%827.6%1053.4K
$260.00Aug 7Sep 18223.2%25.6%772.4%3259.4K
$261.00Aug 7Sep 18217.8%25.4%758.2%14714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 49.00, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$329.00$338.00Sep 11$0.18$8.82$0.1849.00$329.18
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$312.00$317.00Aug 18$0.16$4.84$0.1630.25$312.16
$330.00$335.00Sep 18$0.16$4.84$0.1630.25$330.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.12$4.88$0.1240.67$259.88
$285.00$280.00Aug 20$0.15$4.85$0.1532.33$284.85
$297.00$296.00Aug 11$0.10$0.90$0.109.00$296.90
$294.00$293.00Aug 14$0.10$0.90$0.109.00$293.90
$287.00$286.00Aug 28$0.10$0.90$0.109.00$286.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 547 found (best R:R 62.64, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.00Sep 11$6.89$6.89$0.1162.64$256.89
$245.00$272.00Sep 4$26.55$26.55$0.4559.00$271.55
$257.00$262.00Sep 11$4.89$4.89$0.1144.45$261.89
$272.00$277.00Aug 28$4.86$4.86$0.1434.71$276.86
$272.00$276.00Sep 4$3.84$3.84$0.1624.00$275.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$309.00$305.00Aug 11$3.79$3.79$0.2118.05$305.21
$330.00$320.00Sep 18$9.36$9.36$0.6414.62$320.64
$309.00$307.00Aug 13$1.85$1.85$0.1512.33$307.15
$310.00$307.00Aug 14$2.74$2.74$0.2610.54$307.26
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.42, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 7Aug 10$0.0649.1%14.0%
$295.00Aug 7Aug 10$0.0742.9%12.8%
$296.00Aug 7Aug 10$0.0736.6%12.1%
$305.00Aug 7Aug 10$0.0825.4%9.7%
$329.00Sep 4Sep 11$0.1116.6%16.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 7Aug 10$0.0542.9%12.8%
$305.00Aug 7Aug 10$0.0625.4%9.7%
$282.50Aug 14Aug 18$0.0722.4%20.1%
$296.00Aug 7Aug 10$0.0836.6%12.1%
$257.00Sep 4Sep 11$0.0928.1%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 436 found (cheapest 0.29% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 7$0.47$0.41$0.88$300.12$301.880.29%
$302.00Aug 7$0.12$1.07$1.19$300.81$303.190.40%
$300.00Aug 7$1.17$0.14$1.31$298.69$301.310.44%
$302.50Aug 7$0.06$1.50$1.56$300.94$304.060.52%
$303.00Aug 7$0.03$1.98$2.01$300.99$305.010.67%
$299.00Aug 7$2.09$0.05$2.14$296.86$301.140.71%
$301.00Aug 10$1.12$1.02$2.14$298.86$303.140.71%
$302.00Aug 10$0.66$1.56$2.22$299.78$304.220.74%
$300.00Aug 10$1.75$0.65$2.40$297.60$302.400.80%
$302.50Aug 10$0.49$1.91$2.40$300.10$304.900.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.03% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 7$0.03$0.05$0.08$298.92$303.08
$302.50$299.00Aug 7$0.06$0.05$0.11$298.89$302.61
$302.00$299.00Aug 7$0.12$0.05$0.17$298.83$302.17
$303.00$300.00Aug 7$0.03$0.14$0.17$299.83$303.17
$302.50$300.00Aug 7$0.06$0.14$0.20$299.80$302.70
$302.00$300.00Aug 7$0.12$0.14$0.26$299.74$302.26
$304.00$296.00Aug 10$0.18$0.10$0.28$295.72$304.28
$304.00$297.00Aug 10$0.18$0.16$0.34$296.66$304.34
$304.00$298.00Aug 10$0.18$0.25$0.43$297.57$304.43
$303.00$301.00Aug 7$0.03$0.41$0.44$300.56$303.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
293/294297/298Aug 17$0.90$0.109.00$293.10$297.90
294/295296/297Aug 17$0.90$0.109.00$294.10$296.90
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
292/293296/297Aug 18$0.90$0.109.00$292.10$296.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Aug 20$0.08$4.9261.50
$306.00$308.00$310.00Aug 12$0.10$1.9019.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$0.05$0.9519.00
$294.00$295.00$296.00Aug 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. 471 found (best net $-3.66, 455 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.66$23.34
$317.00$325.001:2Aug 12$0.00$8.00
$325.00$330.001:2Aug 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
$260.00$250.001:2Aug 10-$0.01$9.99
$266.00$260.001:2Aug 10-$0.01$5.99
$314.00$308.001:2Aug 7-$0.97$5.03
$260.00$255.001:2Aug 14$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 2.31%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$6.940.480.3%2.31%2.61%731.3K
$303.00Sep 18$6.420.460.6%2.13%2.77%371.4K
$302.00Sep 11$6.270.480.3%2.08%2.39%114
$302.50Sep 11$6.020.470.5%2.00%2.47%--38
$304.00Sep 18$5.920.431.0%1.97%2.94%21.0K
$303.00Sep 11$5.760.460.6%1.91%2.55%--51
$302.00Sep 4$5.500.480.3%1.83%2.13%44226
$305.00Sep 18$5.450.411.3%1.81%3.11%11715.9K
$302.50Sep 4$5.240.470.5%1.74%2.21%6117
$304.00Sep 11$5.250.441.0%1.74%2.71%--95

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 269,757
Total Puts 401,411
Put/Call Ratio 1.49
Net Difference -131,654

Prior's Put/Call Breakdown

Total Calls 343,149
Total Puts 393,896
Put/Call Ratio 1.15
Net Difference -50,747

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