Tour v492
IWM
iShares Russell 2000 ETF
$300.89 +0.37%
(8/6 10:05) ◀
|
Thursday, August 6, 2026 (10:10am)
January 2026
|
▶ (8/6 10:15)
◀ 8/6 10:10 ▶

Option Volume

Detail
ℹ
Current (08/06 10:10am) 282,639
Calls: 138,782 (49%)
Puts: 143,857 (51%)
Prior (08/05) 311,412
Calls: 138,528 (44%)
Puts: 172,884 (56%)
Current vs Prior -9.24%
Calls: +0.18% (Calls)
Puts: -16.79% (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 -84.88%
Calls: -78.53%
Puts: -88.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:10am) $21.56M
Calls: $15.35M (71%)
Puts: $6.20M (29%)
Prior (08/05) $32.02M
Calls: $16.34M (51%)
Puts: $15.69M (49%)
Current vs Prior -32.68%
Calls: -6.00%
Puts: -60.46%
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 -89.14%
Calls: -79.16%
Puts: -95.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:10am) 1.04
Prior (08/05) 1.25
Current vs Prior -16.94%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -46.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:10am) 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 0.69% | 1.15%1.15% | 1.44%1.15% | 2.19%2.38% | 5.23%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -23.73% | -9.31%+221.27% | +13.56%-9.31% | -3.44%-3.08% | -1.38%
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 -34.99% | -18.75%+65.24% | -1.31%-16.66% | -13.43%-31.96% | -11.04%
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 -23.73% | -9.31%+221.27% | +13.56%-9.31% | -3.44%-3.08% | -1.38%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.40% | 1.19%
Calls: 1.55% | 1.01%
Puts: 1.25% | 1.37%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -92.42% | -72.26%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -88.05% | -70.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($15.35M). Slightly bearish P/C ratio of 1.04. Put-heavy open interest (3,280,519 puts vs 1,178,735 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:10BULLISHNEUTRALMIXED
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 988 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7556.02$55.890.5%--1.0063
$250.00Aug 750.7651.02$50.890.5%--1.0083
$276.00Aug 624.8124.95$24.880.6%31.00--
$277.00Aug 623.8123.95$23.880.6%51.002
$260.00Aug 740.7641.01$40.890.6%--1.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9249.30$49.110.8%--1.0010
$320.00Aug 619.0419.20$19.120.8%21.00--
$300.00Sep 186.906.96$6.930.9%260.4816.9K
$319.00Aug 618.0418.20$18.120.9%11.00--
$318.00Aug 617.0417.20$17.120.9%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 357 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 70.050.06$0.0616.7%1610.045.4K
$312.00Aug 110.050.06$0.0616.7%10.0316
$325.00Aug 210.050.06$0.0616.7%--0.012.3K
$317.50Aug 140.060.07$0.0714.3%--0.02462
$307.00Aug 70.070.08$0.0812.5%380.053.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%1070.036.9K
$285.00Aug 100.050.06$0.0616.7%110.021.9K
$286.00Aug 100.050.06$0.0616.7%500.021.1K
$281.00Aug 110.050.06$0.0616.7%50.02182
$267.00Aug 140.050.06$0.0616.7%--0.011.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 451 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.7040.96$40.830.6%291.002
$261.00Aug 639.7039.97$39.840.7%321.00--
$262.00Aug 638.7038.97$38.840.7%91.00--
$263.00Aug 637.7037.97$37.840.7%81.00--
$264.00Aug 636.7036.97$36.840.7%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 78.068.25$8.162.3%11.00--
$312.00Aug 711.0511.24$11.151.7%11.001
$350.00Aug 1448.9249.30$49.110.8%--1.0010
$322.00Aug 621.0421.30$21.171.2%91.00--
$323.00Aug 622.0422.30$22.171.2%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 723 active (total vol 282.6K, top 37.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.670.69$0.682.9%36.5K0.461.2K
$300.00Aug 61.281.30$1.291.6%21.7K0.671.3K
$302.00Aug 60.300.31$0.313.2%15.7K0.262.9K
$305.00Aug 131.151.21$1.185.1%8.3K0.281.9K
$303.00Aug 60.110.12$0.128.3%6.2K0.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.200.21$0.214.8%37.0K0.191.2K
$298.00Aug 60.100.11$0.119.1%28.4K0.104.7K
$297.00Aug 60.060.07$0.0714.3%17.7K0.062.5K
$300.00Aug 60.400.41$0.412.4%8.2K0.342.4K
$299.00Aug 70.720.73$0.731.4%6.5K0.319.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 144 strikes (avg 216.9%, max 598.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18183.9%26.3%598.5%3117.3K
$261.00Aug 6Sep 18179.4%26.1%588.3%3213
$262.00Aug 6Sep 18175.0%25.8%579.4%918
$263.00Aug 6Sep 18170.5%25.5%569.7%824
$264.00Aug 6Sep 18166.1%25.2%559.1%1152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18183.9%26.3%598.5%4058.6K
$261.00Aug 6Sep 18179.4%26.1%588.3%--313
$264.00Aug 6Sep 18166.1%25.2%559.1%--12.1K
$265.00Aug 6Sep 18161.7%24.9%548.9%1243.7K
$268.00Aug 6Sep 18148.4%24.2%514.4%--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 99.00, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$320.00$325.00Aug 28$0.20$4.80$0.2024.00$320.20
$330.00$335.00Sep 18$0.20$4.80$0.2024.00$330.20
$323.00$325.00Sep 4$0.10$1.90$0.1019.00$323.10
$312.00$317.00Aug 18$0.27$4.73$0.2717.52$312.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$264.00Aug 19$0.16$15.84$0.1699.00$279.84
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$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$0.13$1.87$0.1314.38$287.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 605 found (best R:R 124.00, avg 2.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.88$14.88$0.12124.00$259.88
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.46$26.46$0.5449.00$271.46
$250.00$255.00Sep 18$4.90$4.90$0.1049.00$254.90
$255.00$260.00Sep 18$4.85$4.85$0.1532.33$259.85
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$4.67$4.67$0.3314.15$306.33
$313.00$307.00Aug 14$5.41$5.41$0.599.17$307.59
$315.00$305.00Aug 13$8.92$8.92$1.088.26$306.08
$309.00$308.00Aug 12$0.89$0.89$0.118.09$308.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$319.00Aug 11Aug 17$0.0519.7%16.1%
$260.00Aug 6Aug 7$0.06183.9%82.8%
$265.00Aug 6Aug 7$0.06161.7%72.8%
$266.00Aug 6Aug 7$0.06157.2%70.8%
$270.00Aug 6Aug 7$0.06139.7%62.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0530.0%28.9%
$292.00Aug 6Aug 7$0.0643.4%28.0%
$293.00Aug 6Aug 7$0.0744.6%26.6%
$306.00Aug 6Aug 7$0.0730.7%20.3%
$314.00Aug 6Aug 14$0.0760.1%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 437 found (cheapest 0.49% of stock, avg 5.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 6$0.68$0.80$1.48$299.52$302.480.49%
$300.00Aug 6$1.29$0.41$1.70$298.30$301.700.56%
$302.00Aug 6$0.31$1.42$1.73$300.27$303.730.57%
$299.00Aug 6$2.08$0.21$2.29$296.71$301.290.76%
$303.00Aug 6$0.12$2.25$2.37$300.63$305.370.79%
$301.00Aug 7$1.41$1.46$2.87$298.13$303.870.95%
$302.00Aug 7$0.95$2.01$2.96$299.04$304.960.98%
$300.00Aug 7$1.99$1.04$3.03$296.97$303.031.01%
$298.00Aug 6$2.98$0.11$3.09$294.91$301.091.03%
$302.50Aug 7$0.77$2.32$3.09$299.41$305.591.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.04% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$297.00Aug 6$0.05$0.07$0.12$296.88$304.12
$304.00$298.00Aug 6$0.05$0.11$0.16$297.84$304.16
$303.00$297.00Aug 6$0.12$0.07$0.19$296.81$303.19
$303.00$298.00Aug 6$0.12$0.11$0.23$297.77$303.23
$304.00$299.00Aug 6$0.05$0.21$0.26$298.74$304.26
$303.00$299.00Aug 6$0.12$0.21$0.33$298.67$303.33
$302.00$297.00Aug 6$0.31$0.07$0.38$296.62$302.38
$302.00$298.00Aug 6$0.31$0.11$0.42$297.58$302.42
$304.00$300.00Aug 6$0.05$0.41$0.46$299.54$304.46
$302.00$299.00Aug 6$0.31$0.21$0.52$298.48$302.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 9.00, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
294/295297/298Aug 12$0.89$0.118.09$294.11$297.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
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
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.07$9.93141.86
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$279.00$282.00$285.00Aug 18$0.05$2.9559.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 494 found (best net $-3.80, 478 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.80$23.20
$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. 220 found (best yield 2.57%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.730.490.0%2.57%2.61%11629
$302.00Sep 18$7.240.480.4%2.41%2.78%141.3K
$301.00Sep 11$7.090.500.0%2.36%2.39%637
$303.00Sep 18$6.720.460.7%2.23%2.93%71.4K
$302.00Sep 11$6.550.480.4%2.18%2.55%--14
$301.00Sep 4$6.320.500.0%2.10%2.14%182
$302.50Sep 11$6.310.470.5%2.10%2.63%--38
$304.00Sep 18$6.220.441.0%2.07%3.10%6927
$303.00Sep 11$6.030.460.7%2.00%2.71%148
$302.00Sep 4$5.820.480.4%1.93%2.30%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 138,782
Total Puts 143,857
Put/Call Ratio 1.04
Net Difference -5,075

Prior's Put/Call Breakdown

Total Calls 138,528
Total Puts 172,884
Put/Call Ratio 1.25
Net Difference -34,356

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