Tour v492
IWM
iShares Russell 2000 ETF
$300.00 +0.08%
(8/6 09:45) ◀
|
Thursday, August 6, 2026 (9:50am)
January 2026
|
▶ (8/6 09:55)
◀ 8/6 09:50 ▶

Option Volume

Detail
ℹ
Current (08/06 9:50am) 144,941
Calls: 56,092 (39%)
Puts: 88,849 (61%)
Prior (08/05) 180,660
Calls: 59,640 (33%)
Puts: 121,020 (67%)
Current vs Prior -19.77%
Calls: -5.95% (Calls)
Puts: -26.58% (Puts)
Prior 7-Day Total 13,081,345
Calls: 4,525,682 (35%)
Puts: 8,555,663 (65%)
Prior 7-Day Average 1,868,763
Calls: 646,526 (35%)
Puts: 1,222,237 (65%)
Current vs Prior 7-Day Avg -92.24%
Calls: -91.32%
Puts: -92.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:50am) $10.69M
Calls: $5.91M (55%)
Puts: $4.79M (45%)
Prior (08/05) $18.71M
Calls: $7.26M (39%)
Puts: $11.45M (61%)
Current vs Prior -42.86%
Calls: -18.68%
Puts: -58.20%
Prior 7-Day Total $1.39B
Calls: $515.86M (37%)
Puts: $873.76M (63%)
Prior 7-Day Average $198.52M
Calls: $73.69M (37%)
Puts: $124.82M (63%)
Current vs Prior 7-Day Avg -94.61%
Calls: -91.98%
Puts: -96.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:50am) 1.58
Prior (08/05) 2.03
Current vs Prior -21.94%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -18.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:50am) 4,459,254
Calls: 1,178,735 (26%)
Puts: 3,280,519 (74%)
Prior (08/05) 4,500,105
Calls: 1,178,421 (26%)
Puts: 3,321,684 (74%)
Current vs Prior -0.91%
Prior 7-Day Total 23,151,618
Calls: 5,486,460 (24%)
Puts: 17,665,158 (76%)
Prior 7-Day Average 3,307,374
Calls: 783,780 (24%)
Puts: 2,523,594 (76%)
Current vs Prior 7-Day Avg +34.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/06) | Next (08/07)Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.55% | 0.93%0.93% | 1.26%0.93% | 2.02%2.19% | 5.06%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -39.97% | -26.44%+160.58% | -0.60%-26.44% | -11.23%-10.55% | -4.60%
Prior 7-Day Avg 1.07% | 1.41%0.69% | 1.45%1.38% | 2.53%3.49% | 5.88%
Current vs 7-Day Avg -48.84% | -34.09%+34.03% | -13.61%-32.40% | -20.40%-37.20% | -13.95%
Prior 7-Day Eod 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs 7-Day Eod -39.97% | -26.44%+160.58% | -0.60%-26.44% | -11.23%-10.55% | -4.60%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 1.07%
Calls: 2.44% | 1.40%
Puts: 2.44% | 0.74%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -86.79% | -75.06%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -79.17% | -73.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio dropping 22% - sentiment shifting bullish. Put-heavy open interest (3,280,519 puts vs 1,178,735 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
09:50BULLISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 958 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.8760.11$59.990.4%--1.0011
$245.00Aug 754.8755.11$54.990.4%--1.0063
$240.00Aug 2160.1960.49$60.340.5%--1.002.8K
$272.00Aug 627.9328.07$28.000.5%21.00--
$271.00Aug 628.9229.07$29.000.5%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 101.821.83$1.830.5%2300.51327
$350.00Aug 1449.8950.18$50.040.6%--1.0010
$299.00Aug 101.411.42$1.420.7%1050.426.1K
$300.00Aug 71.351.36$1.360.7%9140.515.5K
$298.00Aug 213.073.10$3.091.0%3450.421.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 337 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Aug 140.050.06$0.0616.7%--0.02462
$325.00Aug 210.050.06$0.0616.7%--0.012.3K
$306.00Aug 70.060.07$0.0714.3%340.044.5K
$303.00Aug 60.070.08$0.0812.5%2.9K0.071.5K
$322.00Aug 210.080.09$0.0911.1%--0.0222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$250.00Aug 210.050.06$0.0616.7%--0.0122.1K
$291.00Aug 70.060.07$0.0714.3%860.036.9K
$285.00Aug 100.060.07$0.0714.3%50.021.9K
$269.00Aug 140.060.07$0.0714.3%--0.01191

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 435 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 1017.9418.20$18.071.4%--1.0078
$285.00Aug 1014.9615.22$15.091.7%--1.0079
$250.00Aug 1450.0450.33$50.190.6%--1.0046
$252.50Aug 1447.5447.84$47.690.6%11.001
$260.00Aug 1440.0640.36$40.210.7%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 64.965.08$5.022.4%81.00111
$306.00Aug 65.946.08$6.012.3%11.0050
$307.00Aug 66.937.07$7.002.0%21.006
$320.00Aug 619.9520.18$20.061.1%21.00--
$309.00Aug 78.949.18$9.062.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 144.9K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.390.40$0.402.5%14.5K0.291.2K
$300.00Aug 60.810.83$0.822.4%10.4K0.481.3K
$302.00Aug 60.160.17$0.175.9%4.1K0.152.9K
$303.00Aug 60.070.08$0.0812.5%2.9K0.071.5K
$299.00Aug 61.461.48$1.471.4%2.9K0.661.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 60.250.26$0.263.8%20.9K0.214.7K
$299.00Aug 60.460.47$0.472.1%18.5K0.341.2K
$297.00Aug 60.130.14$0.147.1%13.0K0.122.5K
$299.00Aug 70.950.96$0.961.0%5.4K0.409.7K
$296.00Aug 60.070.08$0.0812.5%4.6K0.071.7K

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 205.9%, max 721.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18175.6%26.2%569.9%2317.3K
$261.00Aug 6Sep 18171.2%25.9%560.3%2313
$262.00Aug 6Sep 18166.9%25.6%550.8%318
$263.00Aug 6Sep 18162.5%25.4%540.6%324
$264.00Aug 6Sep 18158.2%25.1%530.7%752
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18264.9%32.2%721.9%244.2K
$260.00Aug 6Sep 18175.6%26.2%569.9%3658.6K
$261.00Aug 6Sep 18171.2%25.9%560.3%--313
$264.00Aug 6Sep 18158.2%25.1%530.7%--12.1K
$265.00Aug 6Sep 18153.9%24.9%519.2%1043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 454 found (best R:R 83.21, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$314.00$319.00Aug 17$0.10$4.90$0.1049.00$314.10
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$320.00$325.00Aug 28$0.18$4.82$0.1826.78$320.18
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$312.00$317.00Aug 18$0.21$4.79$0.2122.81$312.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$264.00Aug 19$0.19$15.81$0.1983.21$279.81
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.00Aug 18$0.12$2.88$0.1224.00$284.88
$285.00$280.00Aug 19$0.20$4.80$0.2024.00$284.80
$288.00$286.00Aug 19$0.16$1.84$0.1611.50$287.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 609 found (best R:R 114.38, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$250.00$255.00Sep 18$4.88$4.88$0.1240.67$254.88
$272.00$277.00Aug 28$4.84$4.84$0.1630.25$276.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.64$9.64$0.3626.78$320.36
$311.00$306.00Aug 11$4.77$4.77$0.2320.74$306.23
$313.00$307.00Aug 14$5.58$5.58$0.4213.29$307.42
$307.00$305.00Aug 10$1.85$1.85$0.1512.33$305.15
$313.00$310.00Aug 21$2.72$2.72$0.289.71$310.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05132.4%60.9%
$291.00Aug 6Aug 7$0.0548.8%28.1%
$306.00Aug 6Aug 7$0.0630.0%20.1%
$292.00Aug 6Aug 7$0.0743.9%26.1%
$293.00Aug 6Aug 7$0.0741.8%25.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0548.8%28.1%
$277.50Aug 10Aug 12$0.0529.0%28.2%
$292.00Aug 6Aug 7$0.0643.9%26.1%
$293.00Aug 6Aug 7$0.0841.8%25.0%
$306.00Aug 6Aug 7$0.0830.0%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 428 found (cheapest 0.55% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.82$0.82$1.64$298.36$301.640.55%
$301.00Aug 6$0.40$1.40$1.80$299.20$302.800.60%
$299.00Aug 6$1.47$0.47$1.94$297.06$300.940.65%
$302.00Aug 6$0.17$2.17$2.34$299.66$304.340.78%
$298.00Aug 6$2.24$0.26$2.50$295.50$300.500.83%
$300.00Aug 7$1.43$1.36$2.79$297.21$302.790.93%
$301.00Aug 7$0.96$1.89$2.85$298.15$303.850.95%
$299.00Aug 7$2.03$0.96$2.99$296.01$301.991.00%
$302.00Aug 7$0.60$2.53$3.13$298.87$305.131.04%
$303.00Aug 6$0.08$3.07$3.15$299.85$306.151.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.05% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$296.00Aug 6$0.08$0.08$0.16$295.84$303.16
$303.00$297.00Aug 6$0.08$0.14$0.22$296.78$303.22
$302.00$296.00Aug 6$0.17$0.08$0.25$295.75$302.25
$302.00$297.00Aug 6$0.17$0.14$0.31$296.69$302.31
$303.00$298.00Aug 6$0.08$0.26$0.34$297.66$303.34
$302.00$298.00Aug 6$0.17$0.26$0.43$297.57$302.43
$301.00$296.00Aug 6$0.40$0.08$0.48$295.52$301.48
$301.00$297.00Aug 6$0.40$0.14$0.54$296.46$301.54
$303.00$299.00Aug 6$0.08$0.47$0.55$298.45$303.55
$302.00$299.00Aug 6$0.17$0.47$0.64$298.36$302.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 9.00, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Aug 12$0.90$0.109.00$292.10$295.90
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$272.00$276.00$280.00Sep 4$0.08$3.9249.00
$250.00$255.00$260.00Sep 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$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. 493 found (best net $-2.96, 479 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.96$24.04
$340.00$350.001:2Aug 28-$0.01$9.99
$317.00$325.001:2Aug 12-$0.01$7.99
$315.00$320.001:2Aug 13$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 6-$0.01$19.99
$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
$270.00$265.001:2Aug 11$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.60%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.790.490.0%2.60%2.60%1529.9K
$301.00Sep 18$7.260.480.3%2.42%2.75%1629
$300.00Sep 11$7.160.510.0%2.39%2.39%194
$302.00Sep 18$6.790.460.7%2.26%2.93%141.3K
$301.00Sep 11$6.610.480.3%2.20%2.54%--37
$300.00Sep 4$6.400.510.0%2.13%2.13%3760
$303.00Sep 18$6.290.441.0%2.10%3.10%31.4K
$302.00Sep 11$6.110.460.7%2.04%2.70%--14
$301.00Sep 4$5.900.480.3%1.97%2.30%--82
$302.50Sep 11$5.850.450.8%1.95%2.78%--38

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 56,092
Total Puts 88,849
Put/Call Ratio 1.58
Net Difference -32,757

Prior's Put/Call Breakdown

Total Calls 59,640
Total Puts 121,020
Put/Call Ratio 2.03
Net Difference -61,380

Prior 7-Day Put/Call Summary

Total Calls 4,525,682
Total Puts 8,555,663
Average Put/Call Ratio 1.94
Ratio Trend Falling

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