Tour v492
IWM
iShares Russell 2000 ETF
$300.95 +0.39%
(8/6 10:35) ◀
|
Thursday, August 6, 2026 (10:40am)
January 2026
|
▶ (8/6 10:45)
◀ 8/6 10:40 ▶

Option Volume

Detail
ℹ
Current (08/06 10:40am) 415,453
Calls: 222,470 (54%)
Puts: 192,983 (46%)
Prior (08/05) 447,565
Calls: 207,581 (46%)
Puts: 239,984 (54%)
Current vs Prior -7.17%
Calls: +7.17% (Calls)
Puts: -19.59% (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 -77.77%
Calls: -65.59%
Puts: -84.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:40am) $30.65M
Calls: $21.48M (70%)
Puts: $9.17M (30%)
Prior (08/05) $41.10M
Calls: $16.35M (40%)
Puts: $24.76M (60%)
Current vs Prior -25.43%
Calls: +31.39%
Puts: -62.95%
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 -84.56%
Calls: -70.86%
Puts: -92.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:40am) 0.87
Prior (08/05) 1.16
Current vs Prior -24.97%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -55.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:40am) 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 0.67% | 1.15%1.15% | 1.43%1.15% | 2.19%2.37% | 5.23%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -25.93% | -9.07%+222.14% | +13.27%-9.06% | -3.46%-3.24% | -1.33%
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 -36.87% | -18.53%+65.69% | -1.55%-16.43% | -13.44%-32.07% | -11.00%
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 -25.93% | -9.07%+222.14% | +13.27%-9.06% | -3.46%-3.24% | -1.33%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 1.94%
Calls: 1.55% | 2.49%
Puts: 2.70% | 1.38%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -88.52% | -54.78%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -81.90% | -52.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($21.48M). P/C ratio dropping 25% - 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 BEARISH
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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 1,012 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8456.10$55.970.5%--1.0063
$245.00Aug 2156.1956.46$56.330.5%--1.00570
$250.00Aug 750.8551.10$50.980.5%--1.0083
$250.00Aug 2151.2151.48$51.350.5%--1.004.4K
$245.00Sep 1156.7857.08$56.930.5%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9449.21$49.080.6%--1.0010
$300.00Aug 213.463.49$3.480.9%5980.4611.3K
$318.00Aug 617.0117.16$17.090.9%31.00--
$306.00Sep 189.819.90$9.860.9%--0.6038
$317.00Aug 616.0116.16$16.090.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 70.060.07$0.0714.3%1920.045.4K
$310.00Aug 100.060.07$0.0714.3%210.03339
$317.50Aug 140.060.07$0.0714.3%20.02462
$325.00Aug 210.060.07$0.0714.3%10.022.3K
$350.00Sep 180.060.07$0.0714.3%--0.014.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 70.050.06$0.0616.7%8290.031.8K
$286.00Aug 100.050.06$0.0616.7%550.021.1K
$276.00Aug 120.050.06$0.0616.7%--0.01193
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$268.00Aug 140.050.06$0.0616.7%110.01561

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 458 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1024.8925.15$25.021.0%11.001
$282.00Aug 1018.9119.17$19.041.4%--1.0078
$285.00Aug 1015.9316.19$16.061.6%--1.0079
$286.00Aug 1014.9415.20$15.071.7%--1.0011
$287.00Aug 1013.9514.15$14.051.4%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 65.025.17$5.102.9%61.0050
$307.00Aug 66.026.17$6.102.5%41.006
$308.00Aug 67.017.17$7.092.3%201.002
$314.00Aug 613.0113.16$13.091.1%11.00--
$315.00Aug 614.0114.16$14.091.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 847 active (total vol 415.4K, top 53.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.660.67$0.671.5%53.0K0.481.2K
$302.00Aug 60.280.29$0.293.4%41.2K0.262.9K
$300.00Aug 61.281.30$1.291.6%24.7K0.691.3K
$303.00Aug 60.100.11$0.119.1%17.1K0.121.5K
$304.00Aug 60.040.05$0.0520.0%9.4K0.061.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.170.18$0.185.6%44.1K0.171.2K
$298.00Aug 60.080.09$0.0911.1%33.5K0.094.7K
$297.00Aug 60.040.05$0.0520.0%19.5K0.052.5K
$300.00Aug 60.360.37$0.372.7%19.3K0.312.4K
$301.00Aug 60.730.75$0.742.7%9.0K0.521.2K

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 227.6%, max 632.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18192.5%26.3%632.4%3717.3K
$261.00Aug 6Sep 18187.9%26.0%621.6%3913
$262.00Aug 6Sep 18183.2%25.8%611.1%1018
$263.00Aug 6Sep 18178.6%25.5%600.8%924
$264.00Aug 6Sep 18173.9%25.2%590.8%1452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18192.5%26.3%632.4%4658.6K
$261.00Aug 6Sep 18187.9%26.0%621.6%--313
$264.00Aug 6Sep 18173.9%25.2%590.8%--12.1K
$265.00Aug 6Sep 18169.3%24.9%579.0%1943.7K
$268.00Aug 6Sep 18155.5%24.1%544.6%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 454 found (best R:R 219.00, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$318.00$340.00Aug 18$0.10$21.90$0.10219.00$318.10
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.20$4.80$0.2024.00$330.20
$320.00$325.00Aug 28$0.21$4.79$0.2122.81$320.21
$323.00$325.00Sep 4$0.11$1.89$0.1117.18$323.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.13$9.87$0.1375.92$279.87
$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
$288.00$286.00Aug 19$0.13$1.87$0.1314.38$287.87
$297.00$296.00Aug 7$0.10$0.90$0.109.00$296.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 605 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$26.47$26.47$0.5349.94$271.47
$255.00$260.00Sep 18$4.86$4.86$0.1434.71$259.86
$255.00$295.00Aug 18$38.58$38.58$1.4227.17$293.58
$272.00$277.00Aug 28$4.82$4.82$0.1826.78$276.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.42$7.42$0.5812.79$307.58
$311.00$306.00Aug 11$4.63$4.63$0.3712.51$306.37
$330.00$320.00Sep 18$9.11$9.11$0.8910.24$320.89
$309.00$308.00Aug 12$0.90$0.90$0.109.00$308.10
$313.00$307.00Aug 14$5.38$5.38$0.628.68$307.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05146.4%63.6%
$272.00Aug 6Aug 7$0.05137.3%59.6%
$286.00Aug 6Aug 7$0.0573.4%36.1%
$287.00Aug 6Aug 7$0.0568.8%33.9%
$288.00Aug 6Aug 7$0.0564.3%33.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Aug 6Aug 7$0.0531.7%21.0%
$314.00Aug 6Aug 14$0.0562.5%16.9%
$293.00Aug 6Aug 7$0.0647.1%26.7%
$256.00Sep 4Sep 11$0.0929.6%28.1%
$294.00Aug 6Aug 7$0.1041.8%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 443 found (cheapest 0.47% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 6$0.67$0.74$1.41$299.59$302.410.47%
$302.00Aug 6$0.29$1.35$1.64$300.36$303.640.54%
$300.00Aug 6$1.29$0.37$1.66$298.34$301.660.55%
$299.00Aug 6$2.11$0.18$2.29$296.71$301.290.76%
$303.00Aug 6$0.11$2.18$2.29$300.71$305.290.76%
$301.00Aug 7$1.44$1.45$2.89$298.11$303.890.96%
$302.00Aug 7$0.98$1.99$2.97$299.03$304.970.99%
$300.00Aug 7$2.01$1.02$3.03$296.97$303.031.01%
$298.00Aug 6$3.02$0.09$3.11$294.89$301.111.03%
$302.50Aug 7$0.80$2.30$3.10$299.40$305.601.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$298.00Aug 6$0.05$0.09$0.14$297.86$304.14
$303.00$298.00Aug 6$0.11$0.09$0.20$297.80$303.20
$304.00$299.00Aug 6$0.05$0.18$0.23$298.77$304.23
$303.00$299.00Aug 6$0.11$0.18$0.29$298.71$303.29
$302.00$298.00Aug 6$0.29$0.09$0.38$297.62$302.38
$304.00$300.00Aug 6$0.05$0.37$0.42$299.58$304.42
$302.00$299.00Aug 6$0.29$0.18$0.47$298.53$302.47
$303.00$300.00Aug 6$0.11$0.37$0.48$299.52$303.48
$302.00$300.00Aug 6$0.29$0.37$0.66$299.34$302.66
$301.00$298.00Aug 6$0.67$0.09$0.76$297.24$301.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 9.00, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
299/300301/302Aug 18$0.90$0.109.00$299.10$301.90
300/301302/303Aug 18$0.90$0.109.00$300.10$302.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
290/291295/296Aug 17$0.88$0.127.33$290.12$295.88
295/296298/299Aug 17$0.88$0.127.33$295.12$298.88
297/298300/301Aug 19$0.88$0.127.33$297.12$300.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$305.00$306.00$307.00Aug 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 $-3.82, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.82$23.18
$340.00$350.001:2Aug 28-$0.01$9.99
$317.00$325.001:2Aug 12$0.00$8.00
$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$264.001:2Aug 19-$0.06$5.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.59%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.780.500.0%2.59%2.60%13629
$302.00Sep 18$7.230.480.3%2.40%2.75%141.3K
$301.00Sep 11$7.150.510.0%2.38%2.39%637
$303.00Sep 18$6.740.460.7%2.24%2.92%81.4K
$302.00Sep 11$6.590.490.3%2.19%2.54%--14
$301.00Sep 4$6.380.510.0%2.12%2.14%1382
$302.50Sep 11$6.330.470.5%2.10%2.62%--38
$304.00Sep 18$6.240.441.0%2.07%3.09%16927
$303.00Sep 11$6.080.460.7%2.02%2.70%148
$302.00Sep 4$5.850.480.3%1.94%2.29%14232

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 222,470
Total Puts 192,983
Put/Call Ratio 0.87
Net Difference 29,487

Prior's Put/Call Breakdown

Total Calls 207,581
Total Puts 239,984
Put/Call Ratio 1.16
Net Difference -32,403

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