Tour v492
IWM
iShares Russell 2000 ETF
$300.11 +0.11%
(8/6 09:55) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 10:05)
◀ 8/6 10:00 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 199,710
Calls: 82,953 (42%)
Puts: 116,757 (58%)
Prior (08/05) 252,664
Calls: 105,073 (42%)
Puts: 147,591 (58%)
Current vs Prior -20.96%
Calls: -21.05% (Calls)
Puts: -20.89% (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 -89.31%
Calls: -87.17%
Puts: -90.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $13.89M
Calls: $8.11M (58%)
Puts: $5.78M (42%)
Prior (08/05) $27.90M
Calls: $13.88M (50%)
Puts: $14.02M (50%)
Current vs Prior -50.22%
Calls: -41.57%
Puts: -58.78%
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 -93.00%
Calls: -88.99%
Puts: -95.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 1.41
Prior (08/05) 1.40
Current vs Prior +0.20%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -27.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:00am) 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 0.70% | 1.09%1.09% | 1.42%1.09% | 2.17%2.35% | 5.23%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -23.53% | -13.55%+206.22% | +12.28%-13.56% | -4.37%-4.05% | -1.43%
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 -34.82% | -22.55%+57.50% | -2.42%-20.56% | -14.26%-32.64% | -11.09%
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 -23.53% | -13.55%+206.22% | +12.28%-13.56% | -4.37%-4.05% | -1.43%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.20% | 1.84%
Calls: 1.19% | 2.01%
Puts: 3.20% | 1.68%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -88.09% | -57.11%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -81.22% | -54.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning. 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
10:00BULLISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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 896 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 455.7656.07$55.920.6%--1.0021
$273.00Aug 627.0627.22$27.140.6%11.00--
$275.00Aug 625.0625.21$25.140.6%11.00--
$274.00Aug 626.0626.22$26.140.6%11.00--
$277.00Aug 623.0623.21$23.140.6%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.6850.06$49.870.8%--1.0010
$317.00Aug 616.7816.95$16.871.0%11.00--
$316.00Aug 615.7815.95$15.861.1%11.00--
$315.00Aug 614.7914.95$14.871.1%11.00--
$314.00Aug 613.8013.95$13.881.1%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 60.060.07$0.0714.3%3.4K0.071.5K
$306.00Aug 70.060.07$0.0714.3%400.054.5K
$308.00Aug 100.090.10$0.1010.0%100.05240
$309.00Aug 110.100.12$0.1118.2%10.052.3K
$314.00Aug 140.100.12$0.1118.2%--0.04404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 60.050.06$0.0616.7%5.1K0.061.7K
$291.00Aug 70.050.06$0.0616.7%1070.036.9K
$285.00Aug 100.050.06$0.0616.7%100.021.9K
$286.00Aug 100.060.07$0.0714.3%500.021.1K
$283.00Aug 110.070.08$0.0812.5%--0.023.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 444 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 1450.1650.54$50.350.8%--1.0046
$252.50Aug 1447.6748.04$47.860.8%11.001
$260.00Aug 1440.1940.56$40.380.9%--1.0020
$270.00Aug 1430.2430.54$30.391.0%--1.0041
$255.00Aug 1845.2445.62$45.430.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 63.843.98$3.913.6%271.0066
$305.00Aug 64.834.96$4.892.7%91.00111
$306.00Aug 65.805.96$5.882.7%41.0050
$307.00Aug 66.796.95$6.872.3%21.006
$308.00Aug 67.807.95$7.881.9%201.002

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 199.7K, top 30.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.380.39$0.392.6%20.3K0.311.2K
$300.00Aug 60.830.84$0.841.2%15.2K0.511.3K
$302.00Aug 60.150.16$0.166.3%7.2K0.152.9K
$305.00Aug 130.911.01$0.9610.4%5.8K0.231.9K
$299.00Aug 61.481.50$1.491.3%3.4K0.701.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.350.36$0.362.8%30.8K0.301.2K
$298.00Aug 60.180.19$0.195.3%24.5K0.174.7K
$297.00Aug 60.100.11$0.119.1%15.4K0.102.5K
$299.00Aug 70.870.89$0.882.3%6.0K0.389.7K
$296.00Aug 60.050.06$0.0616.7%5.1K0.061.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 143 strikes (avg 210.9%, max 581.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18178.8%26.2%581.3%2317.3K
$261.00Aug 6Sep 18174.4%25.9%572.6%2413
$262.00Aug 6Sep 18170.0%25.6%562.9%418
$263.00Aug 6Sep 18165.6%25.4%552.6%324
$264.00Aug 6Sep 18161.2%25.1%542.5%752
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18178.8%26.2%581.3%3958.6K
$261.00Aug 6Sep 18174.4%25.9%572.6%--313
$264.00Aug 6Sep 18161.2%25.1%542.5%--12.1K
$265.00Aug 6Sep 18156.8%24.9%530.8%1043.7K
$268.00Aug 6Sep 18143.7%24.1%497.0%--182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 87.89, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.22$4.78$0.2221.73$312.22
$325.00$330.00Sep 18$0.32$4.68$0.3214.62$325.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$264.00Aug 19$0.18$15.82$0.1887.89$279.82
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$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$0.15$1.85$0.1512.33$287.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 596 found (best R:R 106.14, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$270.00$280.00Aug 14$9.87$9.87$0.1375.92$279.87
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$272.00Sep 4$26.39$26.39$0.6143.26$271.39
$255.00$260.00Sep 18$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.55$9.55$0.4521.22$320.45
$311.00$306.00Aug 11$4.76$4.76$0.2419.83$306.24
$307.00$305.00Aug 10$1.87$1.87$0.1314.38$305.13
$313.00$307.00Aug 14$5.52$5.52$0.4811.50$307.48
$315.00$314.00Aug 21$0.90$0.90$0.109.00$314.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05135.0%61.4%
$272.00Aug 6Aug 7$0.05126.4%57.5%
$274.00Aug 6Aug 7$0.05117.7%53.5%
$275.00Aug 6Aug 7$0.05113.4%51.6%
$306.00Aug 6Aug 7$0.0534.2%19.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0545.4%26.3%
$277.50Aug 10Aug 12$0.0529.2%28.4%
$314.00Aug 6Aug 14$0.0662.5%16.8%
$293.00Aug 6Aug 7$0.0740.4%25.0%
$305.00Aug 6Aug 7$0.0729.2%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 433 found (cheapest 0.51% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.84$0.69$1.53$298.47$301.530.51%
$301.00Aug 6$0.39$1.25$1.64$299.36$302.640.55%
$299.00Aug 6$1.49$0.36$1.85$297.15$300.850.62%
$302.00Aug 6$0.16$2.04$2.20$299.80$304.200.73%
$298.00Aug 6$2.31$0.19$2.50$295.50$300.500.83%
$300.00Aug 7$1.49$1.27$2.76$297.24$302.760.92%
$301.00Aug 7$1.00$1.79$2.79$298.21$303.790.93%
$299.00Aug 7$2.09$0.88$2.97$296.03$301.970.99%
$303.00Aug 6$0.07$2.95$3.02$299.98$306.021.01%
$302.00Aug 7$0.63$2.46$3.09$298.91$305.091.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.04% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$296.00Aug 6$0.07$0.06$0.13$295.87$303.13
$303.00$297.00Aug 6$0.07$0.11$0.18$296.82$303.18
$302.00$296.00Aug 6$0.16$0.06$0.22$295.78$302.22
$302.00$297.00Aug 6$0.16$0.11$0.27$296.73$302.27
$303.00$298.00Aug 6$0.07$0.19$0.26$297.74$303.26
$302.00$298.00Aug 6$0.16$0.19$0.35$297.65$302.35
$303.00$299.00Aug 6$0.07$0.36$0.43$298.57$303.43
$301.00$296.00Aug 6$0.39$0.06$0.45$295.55$301.45
$301.00$297.00Aug 6$0.39$0.11$0.50$296.50$301.50
$302.00$299.00Aug 6$0.16$0.36$0.52$298.48$302.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 12.04, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.77$0.2312.04$275.23$282.77
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
295/296297/298Aug 11$0.89$0.118.09$295.11$297.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
292/293295/296Aug 18$0.89$0.118.09$292.11$295.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.05$4.9599.00
$260.00$270.00$280.00Aug 14$0.12$9.8882.33
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 17$0.05$0.9519.00
$295.00$296.00$297.00Aug 19$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. 488 found (best net $-3.14, 472 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.14$23.86
$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
$265.00$245.001:2Aug 11-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$267.50$260.001:2Aug 17-$0.02$7.48
$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. 210 found (best yield 2.44%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.310.480.3%2.44%2.73%1629
$302.00Sep 18$6.800.460.6%2.27%2.90%141.3K
$301.00Sep 11$6.670.490.3%2.22%2.52%--37
$303.00Sep 18$6.290.441.0%2.10%3.06%71.4K
$302.00Sep 11$6.140.470.6%2.05%2.68%--14
$301.00Sep 4$5.900.480.3%1.97%2.26%--82
$302.50Sep 11$5.890.450.8%1.96%2.76%--38
$304.00Sep 18$5.820.421.3%1.94%3.24%2927
$303.00Sep 11$5.640.441.0%1.88%2.84%148
$302.00Sep 4$5.380.460.6%1.79%2.42%1232

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 82,953
Total Puts 116,757
Put/Call Ratio 1.41
Net Difference -33,804

Prior's Put/Call Breakdown

Total Calls 105,073
Total Puts 147,591
Put/Call Ratio 1.40
Net Difference -42,518

Prior 7-Day Put/Call Summary

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