Tour v492
IWM
iShares Russell 2000 ETF
$301.13 +0.45%
(8/6 10:20) ◀
|
Thursday, August 6, 2026 (10:25am)
January 2026
|
▶ (8/6 10:30)
◀ 8/6 10:25 ▶

Option Volume

Detail
ℹ
Current (08/06 10:25am) 365,948
Calls: 195,351 (53%)
Puts: 170,597 (47%)
Prior (08/05) 369,706
Calls: 172,801 (47%)
Puts: 196,905 (53%)
Current vs Prior -1.02%
Calls: +13.05% (Calls)
Puts: -13.36% (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 -80.42%
Calls: -69.78%
Puts: -86.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:25am) $28.31M
Calls: $20.99M (74%)
Puts: $7.32M (26%)
Prior (08/05) $36.35M
Calls: $19.78M (54%)
Puts: $16.57M (46%)
Current vs Prior -22.13%
Calls: +6.10%
Puts: -55.83%
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 -85.74%
Calls: -71.52%
Puts: -94.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:25am) 0.87
Prior (08/05) 1.14
Current vs Prior -23.36%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -55.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:25am) 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 0.65% | 1.12%1.12% | 1.40%1.12% | 2.17%2.34% | 5.20%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -28.16% | -11.75%+212.64% | +11.10%-11.75% | -4.69%-4.38% | -1.89%
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 -38.77% | -20.93%+60.80% | -3.44%-18.90% | -14.54%-32.87% | -11.51%
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 -28.16% | -11.75%+212.64% | +11.10%-11.75% | -4.69%-4.38% | -1.89%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 1.20%
Calls: 1.32% | 1.32%
Puts: 2.48% | 1.08%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -89.71% | -72.03%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -83.78% | -70.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($20.99M). P/C ratio dropping 23% - 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 BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:25BULLISHBULLISHBULLISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
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 997 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0256.31$56.170.5%--1.0063
$245.00Aug 2156.3456.67$56.510.6%--1.00570
$278.00Aug 623.0423.18$23.110.6%51.001
$250.00Aug 751.0051.31$51.160.6%--1.0083
$261.00Aug 740.0640.31$40.190.6%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7349.06$48.900.7%--1.0010
$302.50Aug 102.542.56$2.550.8%10.6222
$306.00Sep 189.719.79$9.750.8%--0.6038
$300.00Aug 213.373.40$3.390.9%5600.4511.3K
$302.00Aug 102.252.27$2.260.9%200.57124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 60.050.06$0.0616.7%7.4K0.071.4K
$308.00Aug 70.050.06$0.0616.7%1200.042.8K
$310.00Aug 100.060.07$0.0714.3%190.03339
$312.00Aug 110.060.07$0.0714.3%30.0316
$325.00Aug 210.060.07$0.0714.3%10.022.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 70.050.06$0.0616.7%7920.031.8K
$286.00Aug 100.050.06$0.0616.7%550.021.1K
$268.00Aug 140.050.06$0.0616.7%110.01561
$269.00Aug 140.050.06$0.0616.7%--0.01191
$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. 453 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.9941.26$41.130.7%351.002
$261.00Aug 639.9540.26$40.110.8%391.00--
$262.00Aug 639.0039.26$39.130.7%101.00--
$263.00Aug 638.0038.26$38.130.7%91.00--
$264.00Aug 636.9937.26$37.130.7%141.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 77.758.00$7.883.2%411.00--
$312.00Aug 710.8010.98$10.891.7%21.001
$350.00Aug 1448.7349.06$48.900.7%--1.0010
$322.00Aug 620.7421.05$20.901.5%171.00--
$323.00Aug 621.7422.05$21.901.4%171.00--

Most actively traded options today. High liquidity = easy entry/exit. 809 active (total vol 365.9K, top 48.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.750.76$0.761.3%48.2K0.521.2K
$302.00Aug 60.330.34$0.342.9%31.1K0.302.9K
$300.00Aug 61.411.43$1.421.4%24.1K0.731.3K
$303.00Aug 60.130.14$0.147.1%12.6K0.151.5K
$305.00Aug 131.241.28$1.263.2%8.4K0.291.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.140.15$0.156.7%40.7K0.141.2K
$298.00Aug 60.070.08$0.0812.5%31.7K0.084.7K
$297.00Aug 60.040.05$0.0520.0%19.0K0.042.5K
$300.00Aug 60.300.31$0.313.2%12.6K0.272.4K
$299.00Aug 70.630.64$0.641.6%7.1K0.289.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 221.7%, max 617.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18188.9%26.3%617.0%3717.3K
$261.00Aug 6Sep 18184.3%26.1%607.6%3913
$262.00Aug 6Sep 18179.8%25.7%598.4%1018
$263.00Aug 6Sep 18175.3%25.5%587.2%924
$264.00Aug 6Sep 18170.7%25.2%576.3%1452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18188.9%26.3%617.0%4658.6K
$261.00Aug 6Sep 18184.3%26.1%607.6%--313
$264.00Aug 6Sep 18170.7%25.2%576.3%--12.1K
$265.00Aug 6Sep 18166.2%24.9%566.7%1943.7K
$268.00Aug 6Sep 18152.7%24.2%531.9%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 199.00, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$318.00$340.00Aug 18$0.11$21.89$0.11199.00$318.11
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.21$4.79$0.2122.81$330.21
$320.00$325.00Aug 28$0.22$4.78$0.2221.73$320.22
$312.00$317.00Aug 18$0.30$4.70$0.3015.67$312.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.12$9.88$0.1282.33$279.88
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$285.00$280.00Aug 19$0.16$4.84$0.1630.25$284.84
$285.00$282.00Aug 18$0.10$2.90$0.1029.00$284.90
$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. 602 found (best R:R 114.38, avg 2.19)

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$26.47$26.47$0.5349.94$271.47
$255.00$260.00Sep 18$4.87$4.87$0.1337.46$259.87
$272.00$277.00Aug 28$4.83$4.83$0.1728.41$276.83
$250.00$255.00Sep 18$4.83$4.83$0.1728.41$254.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.37$7.37$0.6311.70$307.63
$330.00$320.00Sep 18$9.18$9.18$0.8211.20$320.82
$311.00$306.00Aug 11$4.58$4.58$0.4210.90$306.42
$313.00$307.00Aug 14$5.36$5.36$0.648.38$307.64
$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. 91 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Aug 6Aug 7$0.06161.7%71.6%
$275.00Aug 6Aug 7$0.06121.5%53.8%
$317.50Aug 7Aug 14$0.0632.8%17.7%
$319.00Aug 11Aug 17$0.0619.5%16.4%
$276.00Aug 6Aug 7$0.07117.0%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 6Aug 7$0.0547.0%26.1%
$314.00Aug 6Aug 14$0.0760.2%16.9%
$294.00Aug 6Aug 7$0.0841.8%25.2%
$306.00Aug 6Aug 7$0.0929.9%20.7%
$262.00Aug 7Aug 21$0.0979.6%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.46% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 6$0.76$0.64$1.40$299.60$302.400.46%
$302.00Aug 6$0.34$1.21$1.55$300.45$303.550.51%
$300.00Aug 6$1.42$0.31$1.73$298.27$301.730.57%
$303.00Aug 6$0.14$2.01$2.15$300.85$305.150.71%
$299.00Aug 6$2.27$0.15$2.42$296.58$301.420.80%
$301.00Aug 7$1.51$1.33$2.84$298.16$303.840.94%
$302.00Aug 7$1.03$1.85$2.88$299.12$304.880.96%
$304.00Aug 6$0.06$2.95$3.01$300.99$307.011.00%
$302.50Aug 7$0.84$2.16$3.00$299.50$305.501.00%
$300.00Aug 7$2.11$0.92$3.03$296.97$303.031.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 382 found (cheapest 0.05% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$298.00Aug 6$0.06$0.08$0.14$297.86$304.14
$303.00$298.00Aug 6$0.14$0.08$0.22$297.78$303.22
$304.00$299.00Aug 6$0.06$0.15$0.21$298.79$304.21
$303.00$299.00Aug 6$0.14$0.15$0.29$298.71$303.29
$304.00$300.00Aug 6$0.06$0.31$0.37$299.63$304.37
$302.00$298.00Aug 6$0.34$0.08$0.42$297.58$302.42
$303.00$300.00Aug 6$0.14$0.31$0.45$299.55$303.45
$302.00$299.00Aug 6$0.34$0.15$0.49$298.51$302.49
$305.00$297.50Aug 7$0.26$0.36$0.62$296.88$305.62
$302.00$300.00Aug 6$0.34$0.31$0.65$299.35$302.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 9.00, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
294/295297/298Aug 12$0.89$0.118.09$294.11$297.89
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
292/293295/296Aug 18$0.89$0.118.09$292.11$295.89
299/300301/302Aug 18$0.89$0.118.09$299.11$301.89
292/293295/296Aug 17$0.88$0.127.33$292.12$295.88
292/293296/297Aug 17$0.88$0.127.33$292.12$296.88
291/292295/296Aug 18$0.88$0.127.33$291.12$295.88
292/293296/297Aug 18$0.88$0.127.33$292.12$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 59.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Sep 18$0.10$4.9049.00
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$296.00$297.00$298.00Aug 6$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
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$299.00$300.00$301.00Aug 12$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$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. 501 found (best net $-3.99, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.99$23.01
$340.00$350.001:2Aug 28-$0.01$9.99
$317.00$325.001:2Aug 12$0.00$8.00
$330.00$335.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11-$0.01$19.99
$280.00$270.001:2Aug 19$0.00$10.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 2.44%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.350.480.3%2.44%2.73%141.3K
$303.00Sep 18$6.840.460.6%2.27%2.89%71.4K
$302.00Sep 11$6.690.480.3%2.22%2.51%--14
$302.50Sep 11$6.430.480.5%2.14%2.59%--38
$304.00Sep 18$6.340.440.9%2.11%3.06%16927
$303.00Sep 11$6.180.470.6%2.05%2.67%148
$302.00Sep 4$5.930.490.3%1.97%2.26%3232
$305.00Sep 18$5.860.421.3%1.95%3.23%4516.0K
$302.50Sep 4$5.700.470.5%1.89%2.35%--117
$304.00Sep 11$5.670.450.9%1.88%2.84%35102

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 195,351
Total Puts 170,597
Put/Call Ratio 0.87
Net Difference 24,754

Prior's Put/Call Breakdown

Total Calls 172,801
Total Puts 196,905
Put/Call Ratio 1.14
Net Difference -24,104

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