Tour v492
IWM
iShares Russell 2000 ETF
$300.77 +0.33%
(8/6 10:40) ◀
|
Thursday, August 6, 2026 (10:45am)
January 2026
|
▶ (8/6 10:50)
◀ 8/6 10:45 ▶

Option Volume

Detail
ℹ
Current (08/06 10:45am) 438,149
Calls: 230,042 (53%)
Puts: 208,107 (47%)
Prior (08/05) 485,865
Calls: 223,854 (46%)
Puts: 262,011 (54%)
Current vs Prior -9.82%
Calls: +2.76% (Calls)
Puts: -20.57% (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 -76.55%
Calls: -64.42%
Puts: -82.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:45am) $30.51M
Calls: $20.11M (66%)
Puts: $10.40M (34%)
Prior (08/05) $43.93M
Calls: $16.28M (37%)
Puts: $27.64M (63%)
Current vs Prior -30.54%
Calls: +23.49%
Puts: -62.37%
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 -84.63%
Calls: -72.71%
Puts: -91.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:45am) 0.90
Prior (08/05) 1.17
Current vs Prior -22.71%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -53.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:45am) 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 0.64% | 1.14%1.14% | 1.42%1.14% | 2.18%2.35% | 5.22%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -29.90% | -10.06%+218.60% | +12.55%-10.06% | -3.84%-3.99% | -1.59%
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 -40.25% | -19.42%+63.87% | -2.18%-17.35% | -13.79%-32.60% | -11.23%
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 -29.90% | -10.06%+218.60% | +12.55%-10.06% | -3.84%-3.99% | -1.59%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.16% | 1.71%
Calls: 1.75% | 2.11%
Puts: 2.56% | 1.32%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -88.31% | -60.14%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -81.56% | -58.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($20.11M). 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 NEUTRAL
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
10:45BULLISHNEUTRALBULLISH
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 1,010 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.7250.98$50.850.5%--1.0083
$317.00Sep 181.911.92$1.920.5%440.20187
$245.00Aug 755.6455.98$55.810.6%--1.0063
$278.00Aug 622.6922.83$22.760.6%181.001
$260.00Aug 740.7240.98$40.850.6%--1.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 213.973.99$3.980.5%3110.50795
$300.00Aug 213.533.55$3.540.6%6810.4611.3K
$350.00Aug 1449.0749.42$49.250.7%--1.0010
$316.00Aug 615.1715.33$15.251.0%21.00--
$305.00Sep 189.329.42$9.371.1%80.58660

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 349 found (avg $0.42, 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
$307.00Aug 70.070.08$0.0812.5%1610.053.4K
$309.00Aug 100.080.09$0.0911.1%20.0590
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 100.050.06$0.0616.7%120.021.9K
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$268.00Aug 140.050.06$0.0616.7%110.01561
$250.00Aug 210.050.06$0.0616.7%--0.0122.1K
$292.00Aug 70.060.07$0.0714.3%8400.031.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 462 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.6040.93$40.770.8%361.002
$261.00Aug 639.6039.93$39.770.8%401.00--
$262.00Aug 638.6038.93$38.770.9%101.00--
$263.00Aug 637.6037.93$37.770.9%91.00--
$264.00Aug 636.6536.93$36.790.8%141.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 78.088.28$8.182.4%611.00--
$312.00Aug 711.0711.37$11.222.7%21.001
$350.00Aug 1449.0749.42$49.250.7%--1.0010
$322.00Aug 621.0721.40$21.241.6%181.00--
$323.00Aug 622.0722.40$22.241.5%191.00--

Most actively traded options today. High liquidity = easy entry/exit. 864 active (total vol 420.2K, top 54.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.530.55$0.543.7%54.8K0.461.2K
$302.00Aug 60.200.21$0.214.8%43.4K0.242.9K
$300.00Aug 61.131.15$1.141.8%24.9K0.681.3K
$304.00Aug 60.020.03$0.0333.3%9.9K0.051.4K
$305.00Aug 131.121.15$1.142.6%8.4K0.281.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.180.19$0.195.3%45.0K0.171.2K
$298.00Aug 60.080.09$0.0911.1%34.2K0.094.7K
$300.00Aug 60.370.38$0.382.6%21.1K0.322.4K
$297.00Aug 60.040.05$0.0520.0%19.5K0.052.5K
$301.00Aug 60.770.79$0.782.6%10.6K0.541.2K

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 230.0%, max 634.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18193.4%26.3%634.9%3817.3K
$261.00Aug 6Sep 18188.7%26.1%624.1%4013
$262.00Aug 6Sep 18184.0%25.8%613.5%1018
$263.00Aug 6Sep 18179.4%25.5%602.2%924
$264.00Aug 6Sep 18174.7%25.2%593.3%1452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18193.4%26.3%634.9%4658.6K
$261.00Aug 6Sep 18188.7%26.1%624.1%--313
$264.00Aug 6Sep 18174.7%25.2%593.3%--12.1K
$265.00Aug 6Sep 18170.0%25.0%581.4%1943.7K
$268.00Aug 6Sep 18156.1%24.2%546.0%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 463 found (best R:R 219.00, avg 4.03)

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$0.19$4.81$0.1925.32$330.19
$320.00$325.00Aug 28$0.20$4.80$0.2024.00$320.20
$323.00$325.00Sep 4$0.10$1.90$0.1019.00$323.10
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$0.18$4.82$0.1826.78$284.82
$288.00$286.00Aug 19$0.14$1.86$0.1413.29$287.86
$299.00$298.00Aug 6$0.10$0.90$0.109.00$298.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 618 found (best R:R 106.14, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.45$26.45$0.5548.09$271.45
$270.00$275.00Sep 18$4.83$4.83$0.1728.41$274.83
$250.00$255.00Sep 18$4.82$4.82$0.1826.78$254.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$330.00Sep 18$4.69$4.69$0.3115.13$330.31
$315.00$307.00Aug 13$7.44$7.44$0.5613.29$307.56
$311.00$306.00Aug 11$4.63$4.63$0.3712.51$306.37
$313.00$307.00Aug 14$5.43$5.43$0.579.53$307.57
$330.00$320.00Sep 18$8.99$8.99$1.018.90$321.01

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
$274.00Aug 6Aug 7$0.05128.5%55.5%
$275.00Aug 6Aug 7$0.05123.9%53.6%
$276.00Aug 6Aug 7$0.05119.3%51.6%
$277.00Aug 6Aug 7$0.05114.8%49.6%
$319.00Aug 11Aug 17$0.0519.8%16.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Aug 6Aug 7$0.0532.3%20.9%
$277.50Aug 10Aug 12$0.0530.1%29.0%
$292.00Aug 6Aug 7$0.0645.7%28.2%
$314.00Aug 6Aug 14$0.0663.2%16.8%
$293.00Aug 6Aug 7$0.0747.0%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 445 found (cheapest 0.44% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 6$0.54$0.78$1.32$299.68$302.320.44%
$300.00Aug 6$1.14$0.38$1.52$298.48$301.520.51%
$302.00Aug 6$0.21$1.44$1.65$300.35$303.650.55%
$299.00Aug 6$1.94$0.19$2.13$296.87$301.130.71%
$301.00Aug 7$1.35$1.52$2.87$298.13$303.870.95%
$298.00Aug 6$2.84$0.09$2.93$295.07$300.930.97%
$300.00Aug 7$1.90$1.08$2.98$297.02$302.980.99%
$302.00Aug 7$0.91$2.09$3.00$299.00$305.001.00%
$302.50Aug 7$0.73$2.42$3.15$299.35$305.651.05%
$304.00Aug 6$0.03$3.30$3.33$300.67$307.331.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.10% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$298.00Aug 6$0.21$0.09$0.30$297.70$302.30
$302.00$299.00Aug 6$0.21$0.19$0.40$298.60$302.40
$302.00$300.00Aug 6$0.21$0.38$0.59$299.41$302.59
$301.00$298.00Aug 6$0.54$0.09$0.63$297.37$301.63
$301.00$299.00Aug 6$0.54$0.19$0.73$298.27$301.73
$304.00$297.00Aug 7$0.36$0.36$0.72$296.28$304.72
$304.00$297.50Aug 7$0.36$0.44$0.80$296.70$304.80
$304.00$298.00Aug 7$0.36$0.52$0.88$297.12$304.88
$301.00$300.00Aug 6$0.54$0.38$0.92$299.08$301.92
$303.00$297.00Aug 7$0.58$0.36$0.94$296.06$303.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 13.29, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.79$0.2113.29$276.21$282.79
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
293/294296/297Aug 12$0.89$0.118.09$293.11$296.89
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
294/295296/297Aug 17$0.89$0.118.09$294.11$296.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$307.00$308.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 17$0.05$0.9519.00
$296.00$297.00$298.00Aug 18$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. 505 found (best net $-3.69, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.69$23.31
$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$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 2.54%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.640.490.1%2.54%2.62%18629
$302.00Sep 18$7.170.480.4%2.38%2.79%141.3K
$301.00Sep 11$7.060.500.1%2.35%2.42%637
$303.00Sep 18$6.650.460.7%2.21%2.95%81.4K
$302.00Sep 11$6.460.480.4%2.15%2.56%--14
$301.00Sep 4$6.270.500.1%2.08%2.16%1382
$302.50Sep 11$6.250.470.6%2.08%2.65%--38
$304.00Sep 18$6.160.441.1%2.05%3.12%16927
$303.00Sep 11$5.990.460.7%1.99%2.73%148
$302.00Sep 4$5.740.480.4%1.91%2.32%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 230,042
Total Puts 208,107
Put/Call Ratio 0.90
Net Difference 21,935

Prior's Put/Call Breakdown

Total Calls 223,854
Total Puts 262,011
Put/Call Ratio 1.17
Net Difference -38,157

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