Tour v492
IWM
iShares Russell 2000 ETF
$300.25 +0.16%
(8/6 10:45) ◀
|
Thursday, August 6, 2026 (10:50am)
January 2026
|
▶ (8/6 10:55)
◀ 8/6 10:50 ▶

Option Volume

Detail
ℹ
Current (08/06 10:50am) 468,282
Calls: 241,523 (52%)
Puts: 226,759 (48%)
Prior (08/05) 504,885
Calls: 231,168 (46%)
Puts: 273,717 (54%)
Current vs Prior -7.25%
Calls: +4.48% (Calls)
Puts: -17.16% (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 -74.94%
Calls: -62.64%
Puts: -81.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:50am) $30.59M
Calls: $16.82M (55%)
Puts: $13.77M (45%)
Prior (08/05) $42.60M
Calls: $17.67M (41%)
Puts: $24.94M (59%)
Current vs Prior -28.21%
Calls: -4.81%
Puts: -44.80%
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 -84.59%
Calls: -77.18%
Puts: -88.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:50am) 0.94
Prior (08/05) 1.18
Current vs Prior -20.71%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -51.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:50am) 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 0.62% | 1.12%1.12% | 1.41%1.12% | 2.19%2.37% | 5.24%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -31.98% | -11.22%+214.49% | +11.70%-11.22% | -3.53%-3.42% | -1.23%
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 -42.02% | -20.46%+61.75% | -2.92%-18.42% | -13.51%-32.20% | -10.91%
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 -31.98% | -11.22%+214.49% | +11.70%-11.22% | -3.53%-3.42% | -1.23%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 2.10%
Calls: 2.53% | 2.52%
Puts: 2.80% | 1.69%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -85.54% | -51.05%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -77.21% | -48.53%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 21% - 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
10:50BULLISHNEUTRALBULLISH
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 1,030 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.1855.47$55.330.5%--1.0063
$260.00Aug 740.2040.47$40.340.7%--1.0073
$260.00Aug 640.1440.41$40.280.7%361.002
$245.00Aug 2155.4555.83$55.640.7%--1.00570
$261.00Aug 739.2039.47$39.340.7%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 214.744.77$4.760.6%1660.56477
$350.00Aug 1449.5749.94$49.760.7%--1.0010
$298.00Aug 101.011.02$1.021.0%1750.31411
$304.00Sep 189.079.17$9.121.1%--0.5765
$299.00Aug 70.900.91$0.911.1%8.1K0.359.7K

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
$307.00Aug 70.050.06$0.0616.7%1700.043.4K
$317.50Aug 140.050.06$0.0616.7%40.02462
$325.00Aug 210.050.06$0.0616.7%10.012.3K
$309.00Aug 100.060.07$0.0714.3%20.0490
$315.00Aug 130.060.07$0.0714.3%100.0312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 60.050.06$0.0616.7%20.1K0.062.5K
$291.00Aug 70.050.06$0.0616.7%1280.036.9K
$285.00Aug 100.050.06$0.0616.7%120.021.9K
$280.00Aug 110.050.06$0.0616.7%10.01318
$265.00Aug 140.050.06$0.0616.7%480.012.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 464 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.1440.41$40.280.7%361.002
$261.00Aug 639.1439.41$39.280.7%401.00--
$262.00Aug 638.1438.42$38.280.7%101.00--
$263.00Aug 637.1437.41$37.280.7%91.00--
$264.00Aug 636.0836.41$36.240.9%141.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 77.597.87$7.733.6%11.00--
$309.00Aug 78.608.86$8.733.0%911.00--
$312.00Aug 711.5811.85$11.722.3%21.001
$350.00Aug 1449.5749.94$49.760.7%--1.0010
$321.00Aug 620.5920.86$20.731.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 884 active (total vol 468.2K, top 57.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.310.32$0.323.1%57.1K0.341.2K
$302.00Aug 60.100.11$0.119.1%46.1K0.142.9K
$300.00Aug 60.780.80$0.792.5%25.2K0.591.3K
$303.00Aug 60.040.05$0.0520.0%19.7K0.061.5K
$304.00Aug 60.010.02$0.0250.0%10.8K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.250.26$0.263.8%47.5K0.221.2K
$298.00Aug 60.110.12$0.128.3%35.1K0.114.7K
$300.00Aug 60.530.54$0.541.9%29.5K0.412.4K
$297.00Aug 60.050.06$0.0616.7%20.1K0.062.5K
$301.00Aug 61.051.08$1.072.8%12.6K0.661.2K

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 227.8%, max 632.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18193.0%26.4%632.2%3817.3K
$261.00Aug 6Sep 18188.3%26.1%621.6%4013
$262.00Aug 6Sep 18183.6%25.8%611.2%1018
$263.00Aug 6Sep 18178.9%25.6%600.1%924
$264.00Aug 6Sep 18174.2%25.2%590.2%1452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18193.0%26.4%632.2%5158.6K
$261.00Aug 6Sep 18188.3%26.1%621.6%--313
$264.00Aug 6Sep 18174.2%25.2%590.2%--12.1K
$265.00Aug 6Sep 18169.5%25.0%578.6%1943.7K
$268.00Aug 6Sep 18155.5%24.2%542.9%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 61.50, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$320.00$325.00Aug 28$0.18$4.82$0.1826.78$320.18
$330.00$335.00Sep 18$0.19$4.81$0.1925.32$330.19
$312.00$317.00Aug 18$0.24$4.76$0.2419.83$312.24
$325.00$327.00Sep 11$0.11$1.89$0.1117.18$325.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.16$9.84$0.1661.50$279.84
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$282.00Aug 18$0.11$2.89$0.1126.27$284.89
$285.00$280.00Aug 19$0.20$4.80$0.2024.00$284.80
$288.00$286.00Aug 19$0.15$1.85$0.1512.33$287.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 620 found (best R:R 106.14, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$270.00$280.00Aug 14$9.89$9.89$0.1189.91$279.89
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
$255.00$260.00Sep 18$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.74$4.74$0.2618.23$306.26
$315.00$307.00Aug 13$7.52$7.52$0.4815.67$307.48
$313.00$307.00Aug 14$5.51$5.51$0.4911.24$307.49
$330.00$320.00Sep 18$9.03$9.03$0.979.31$320.97
$307.00$305.00Aug 10$1.80$1.80$0.209.00$305.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.06193.0%82.9%
$261.00Aug 6Aug 7$0.06188.3%80.9%
$270.00Aug 6Aug 7$0.06146.1%62.8%
$276.00Aug 6Aug 7$0.06118.3%50.8%
$279.00Aug 6Aug 7$0.07104.5%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.6%28.8%
$292.00Aug 6Aug 7$0.0744.0%27.8%
$305.00Aug 6Aug 7$0.0829.6%20.4%
$293.00Aug 6Aug 7$0.0945.0%26.2%
$256.00Sep 4Sep 11$0.1029.6%28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.44% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.79$0.54$1.33$298.67$301.330.44%
$301.00Aug 6$0.32$1.07$1.39$299.61$302.390.46%
$299.00Aug 6$1.51$0.26$1.77$297.23$300.770.59%
$302.00Aug 6$0.11$1.87$1.98$300.02$303.980.66%
$298.00Aug 6$2.36$0.12$2.48$295.52$300.480.83%
$303.00Aug 6$0.05$2.81$2.86$300.14$305.860.95%
$300.00Aug 7$1.59$1.28$2.87$297.13$302.870.96%
$301.00Aug 7$1.09$1.78$2.87$298.13$303.870.96%
$299.00Aug 7$2.22$0.91$3.13$295.87$302.131.04%
$302.00Aug 7$0.72$2.40$3.12$298.88$305.121.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 6$0.05$0.06$0.11$296.89$303.11
$302.00$297.00Aug 6$0.11$0.06$0.17$296.83$302.17
$303.00$298.00Aug 6$0.05$0.12$0.17$297.83$303.17
$302.00$298.00Aug 6$0.11$0.12$0.23$297.77$302.23
$303.00$299.00Aug 6$0.05$0.26$0.31$298.69$303.31
$302.00$299.00Aug 6$0.11$0.26$0.37$298.63$302.37
$301.00$297.00Aug 6$0.32$0.06$0.38$296.62$301.38
$301.00$298.00Aug 6$0.32$0.12$0.44$297.56$301.44
$301.00$299.00Aug 6$0.32$0.26$0.58$298.42$301.58
$303.00$300.00Aug 6$0.05$0.54$0.59$299.41$303.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 13.29, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.79$0.2113.29$276.21$282.79
295/296298/299Aug 17$0.90$0.109.00$295.10$298.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
293/294295/296Aug 18$0.90$0.109.00$293.10$295.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
293/294296/297Aug 12$0.89$0.118.09$293.11$296.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
296/297298/299Aug 18$0.89$0.118.09$296.11$298.89
291/292295/296Aug 17$0.88$0.127.33$291.12$295.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.06$9.94165.67
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$316.00$317.00$318.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$299.00$300.00$301.00Aug 13$0.05$0.9519.00
$294.00$295.00$296.00Aug 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 $-3.25, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.25$23.75
$340.00$350.001:2Aug 28-$0.01$9.99
$279.00$288.001:2Aug 11-$3.61$5.39
$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$0.00$20.00
$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
$270.00$264.001:2Aug 19-$0.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.48%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.460.480.2%2.48%2.73%18629
$302.00Sep 18$6.920.470.6%2.30%2.89%141.3K
$301.00Sep 11$6.800.490.2%2.26%2.51%637
$303.00Sep 18$6.410.450.9%2.13%3.05%81.4K
$302.00Sep 11$6.240.470.6%2.08%2.66%--14
$301.00Sep 4$6.050.490.2%2.01%2.26%1482
$302.50Sep 11$6.030.460.8%2.01%2.76%--38
$304.00Sep 18$5.930.431.2%1.98%3.22%16927
$303.00Sep 11$5.780.450.9%1.93%2.84%148
$302.00Sep 4$5.520.470.6%1.84%2.42%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 241,523
Total Puts 226,759
Put/Call Ratio 0.94
Net Difference 14,764

Prior's Put/Call Breakdown

Total Calls 231,168
Total Puts 273,717
Put/Call Ratio 1.18
Net Difference -42,549

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