Tour v492
IWM
iShares Russell 2000 ETF
$300.70 +0.31%
(8/6 10:00) ◀
|
Thursday, August 6, 2026 (10:05am)
January 2026
|
▶ (8/6 10:10)
◀ 8/6 10:05 ▶

Option Volume

Detail
ℹ
Current (08/06 10:05am) 238,385
Calls: 107,577 (45%)
Puts: 130,808 (55%)
Prior (08/05) 288,387
Calls: 122,305 (42%)
Puts: 166,082 (58%)
Current vs Prior -17.34%
Calls: -12.04% (Calls)
Puts: -21.24% (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 -87.24%
Calls: -83.36%
Puts: -89.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:05am) $17.45M
Calls: $12.03M (69%)
Puts: $5.42M (31%)
Prior (08/05) $29.74M
Calls: $13.53M (45%)
Puts: $16.21M (55%)
Current vs Prior -41.32%
Calls: -11.09%
Puts: -66.55%
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 -91.21%
Calls: -83.68%
Puts: -95.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:05am) 1.22
Prior (08/05) 1.36
Current vs Prior -10.46%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:05am) 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 0.68% | 1.10%1.10% | 1.42%1.10% | 2.18%2.36% | 5.23%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -25.51% | -12.67%+209.36% | +12.32%-12.67% | -3.97%-3.56% | -1.44%
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 -36.51% | -21.76%+59.12% | -2.39%-19.75% | -13.90%-32.30% | -11.10%
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 -25.51% | -12.67%+209.36% | +12.32%-12.67% | -3.97%-3.56% | -1.44%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.56% | 1.22%
Calls: 0.87% | 1.10%
Puts: 2.25% | 1.33%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -91.55% | -71.56%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -86.68% | -70.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($12.03M). Bearish P/C ratio of 1.22 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 NEUTRAL
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
10:05BULLISHBEARISHBEARISH
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 969 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5655.82$55.690.5%--1.0063
$250.00Aug 750.5650.82$50.690.5%--1.0083
$255.00Aug 745.5645.82$45.690.6%--1.0012
$275.00Aug 625.6125.76$25.690.6%41.00--
$276.00Aug 624.6124.76$24.690.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 187.007.04$7.020.6%200.4916.9K
$350.00Aug 1449.1449.50$49.320.7%--1.0010
$320.00Aug 619.2419.40$19.320.8%21.00--
$305.00Sep 189.419.50$9.461.0%80.59660
$317.00Aug 616.2416.40$16.321.0%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 70.050.06$0.0616.7%290.043.4K
$325.00Aug 210.050.06$0.0616.7%--0.012.3K
$324.00Aug 210.060.07$0.0714.3%--0.02217
$303.00Aug 60.090.10$0.1010.0%4.3K0.101.5K
$306.00Aug 70.090.10$0.1010.0%530.064.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%1070.036.9K
$285.00Aug 100.050.06$0.0616.7%100.021.9K
$281.00Aug 110.050.06$0.0616.7%30.02182
$268.00Aug 140.050.06$0.0616.7%110.01561
$250.00Aug 210.050.06$0.0616.7%--0.0122.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 448 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.5140.76$40.640.6%261.002
$261.00Aug 639.5039.77$39.640.7%271.00--
$262.00Aug 638.5038.86$38.680.9%51.00--
$263.00Aug 637.5137.82$37.670.8%51.00--
$264.00Aug 636.5136.76$36.640.7%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 78.258.44$8.342.3%11.00--
$312.00Aug 711.2311.43$11.331.8%11.001
$350.00Aug 1449.1449.50$49.320.7%--1.0010
$322.00Aug 621.2321.50$21.371.3%31.00--
$323.00Aug 622.2322.50$22.371.2%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 674 active (total vol 238.4K, top 35.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.580.59$0.591.7%29.4K0.411.2K
$300.00Aug 61.151.16$1.150.9%19.3K0.621.3K
$302.00Aug 60.240.25$0.254.0%10.3K0.212.9K
$305.00Aug 131.091.14$1.124.5%5.8K0.261.9K
$303.00Aug 60.090.10$0.1010.0%4.3K0.101.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.220.23$0.234.3%35.2K0.221.2K
$298.00Aug 60.110.12$0.128.3%27.2K0.124.7K
$297.00Aug 60.060.07$0.0714.3%16.5K0.062.5K
$300.00Aug 60.450.46$0.462.2%6.4K0.382.4K
$299.00Aug 70.710.73$0.722.8%6.4K0.329.7K

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 215.7%, max 591.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18181.7%26.3%591.6%2617.3K
$261.00Aug 6Sep 18177.3%26.0%581.5%2713
$262.00Aug 6Sep 18172.9%25.7%571.7%518
$263.00Aug 6Sep 18168.5%25.4%562.1%524
$264.00Aug 6Sep 18164.0%25.2%551.8%952
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18181.7%26.3%591.6%3958.6K
$261.00Aug 6Sep 18177.3%26.0%581.5%--313
$264.00Aug 6Sep 18164.0%25.2%551.8%--12.1K
$265.00Aug 6Sep 18159.6%24.9%541.7%1143.7K
$268.00Aug 6Sep 18146.5%24.1%507.0%--182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 93.12, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$330.00$335.00Sep 18$0.19$4.81$0.1925.32$330.19
$320.00$325.00Aug 28$0.20$4.80$0.2024.00$320.20
$312.00$317.00Aug 18$0.26$4.74$0.2618.23$312.26
$323.00$325.00Sep 4$0.11$1.89$0.1117.18$323.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$264.00Aug 19$0.17$15.83$0.1793.12$279.83
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$280.00Aug 19$0.18$4.82$0.1826.78$284.82
$285.00$282.00Aug 18$0.11$2.89$0.1126.27$284.89
$288.00$286.00Aug 19$0.14$1.86$0.1413.29$287.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 604 found (best R:R 114.38, avg 2.14)

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$26.45$26.45$0.5548.09$271.45
$250.00$255.00Sep 18$4.89$4.89$0.1144.45$254.89
$255.00$260.00Sep 18$4.85$4.85$0.1532.33$259.85
$272.00$277.00Aug 28$4.82$4.82$0.1826.78$276.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.47$9.47$0.5317.87$320.53
$311.00$306.00Aug 11$4.70$4.70$0.3015.67$306.30
$313.00$307.00Aug 14$5.45$5.45$0.559.91$307.55
$309.00$308.00Aug 12$0.89$0.89$0.118.09$308.11
$313.00$310.00Aug 21$2.66$2.66$0.347.82$310.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 6Aug 7$0.0555.3%31.2%
$291.00Aug 6Aug 7$0.0546.5%29.1%
$292.00Aug 6Aug 7$0.0548.2%26.9%
$261.00Aug 6Aug 7$0.06177.3%80.2%
$285.00Aug 6Aug 7$0.0672.8%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.8%28.6%
$293.00Aug 6Aug 7$0.0643.2%25.6%
$314.00Aug 6Aug 14$0.0760.7%16.8%
$294.00Aug 6Aug 7$0.0840.9%24.1%
$306.00Aug 6Aug 7$0.0831.7%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 434 found (cheapest 0.49% of stock, avg 5.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 6$0.59$0.89$1.48$299.52$302.480.49%
$300.00Aug 6$1.15$0.46$1.61$298.39$301.610.54%
$302.00Aug 6$0.25$1.56$1.81$300.19$303.810.60%
$299.00Aug 6$1.93$0.23$2.16$296.84$301.160.72%
$303.00Aug 6$0.10$2.42$2.52$300.48$305.520.84%
$301.00Aug 7$1.27$1.50$2.77$298.23$303.770.92%
$300.00Aug 7$1.82$1.05$2.87$297.13$302.870.95%
$302.00Aug 7$0.83$2.07$2.90$299.10$304.900.96%
$298.00Aug 6$2.79$0.12$2.91$295.09$300.910.97%
$302.50Aug 7$0.66$2.41$3.07$299.43$305.571.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 382 found (cheapest 0.06% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 6$0.10$0.07$0.17$296.83$303.17
$303.00$298.00Aug 6$0.10$0.12$0.22$297.78$303.22
$302.00$297.00Aug 6$0.25$0.07$0.32$296.68$302.32
$303.00$299.00Aug 6$0.10$0.23$0.33$298.67$303.33
$302.00$298.00Aug 6$0.25$0.12$0.37$297.63$302.37
$302.00$299.00Aug 6$0.25$0.23$0.48$298.52$302.48
$303.00$300.00Aug 6$0.10$0.46$0.56$299.44$303.56
$304.00$297.00Aug 7$0.30$0.32$0.62$296.38$304.62
$301.00$297.00Aug 6$0.59$0.07$0.66$296.34$301.66
$304.00$297.50Aug 7$0.30$0.40$0.70$296.80$304.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 9.00, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
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
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
292/293296/297Aug 12$0.89$0.118.09$292.11$296.89
294/295297/298Aug 12$0.88$0.127.33$294.12$297.88
291/292295/296Aug 17$0.88$0.127.33$291.12$295.88
295/296298/299Aug 17$0.88$0.127.33$295.12$298.88
296/297299/300Aug 18$0.88$0.127.33$296.12$299.88
292/293296/297Aug 17$0.87$0.136.69$292.13$296.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$270.00$272.00$274.00Aug 7$0.05$1.9539.00
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$279.00$282.00$285.00Aug 18$0.05$2.9559.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$0.05$0.9519.00
$294.00$295.00$296.00Aug 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. 488 found (best net $-3.61, 474 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.61$23.39
$340.00$350.001:2Aug 28-$0.01$9.99
$317.00$325.001:2Aug 12-$0.01$7.99
$320.00$325.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 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. 218 found (best yield 2.53%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.620.490.1%2.53%2.63%11629
$302.00Sep 18$7.140.470.4%2.37%2.81%141.3K
$301.00Sep 11$6.990.490.1%2.32%2.42%--37
$303.00Sep 18$6.630.450.8%2.20%2.97%71.4K
$302.00Sep 11$6.470.480.4%2.15%2.58%--14
$301.00Sep 4$6.220.490.1%2.07%2.17%182
$302.50Sep 11$6.210.470.6%2.07%2.66%--38
$304.00Sep 18$6.120.431.1%2.04%3.13%2927
$303.00Sep 11$5.960.460.8%1.98%2.75%148
$302.00Sep 4$5.710.470.4%1.90%2.33%3232

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 107,577
Total Puts 130,808
Put/Call Ratio 1.22
Net Difference -23,231

Prior's Put/Call Breakdown

Total Calls 122,305
Total Puts 166,082
Put/Call Ratio 1.36
Net Difference -43,777

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