Tour v492
IWM
iShares Russell 2000 ETF
$300.32 +0.18%
(8/6 10:50) ◀
|
Thursday, August 6, 2026 (10:55am)
January 2026
|
▶ (8/6 11:00)
◀ 8/6 10:55 ▶

Option Volume

Detail
ℹ
Current (08/06 10:55am) 497,700
Calls: 253,826 (51%)
Puts: 243,874 (49%)
Prior (08/05) 542,295
Calls: 241,451 (45%)
Puts: 300,844 (55%)
Current vs Prior -8.22%
Calls: +5.13% (Calls)
Puts: -18.94% (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 -73.37%
Calls: -60.74%
Puts: -80.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:55am) $32.02M
Calls: $17.65M (55%)
Puts: $14.37M (45%)
Prior (08/05) $47.32M
Calls: $16.24M (34%)
Puts: $31.08M (66%)
Current vs Prior -32.33%
Calls: +8.68%
Puts: -53.77%
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 -83.87%
Calls: -76.04%
Puts: -88.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:55am) 0.96
Prior (08/05) 1.25
Current vs Prior -22.89%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -50.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 10:55am) 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 0.60% | 1.11%1.11% | 1.40%1.11% | 2.17%2.34% | 5.21%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -34.55% | -12.56%+209.75% | +10.62%-12.56% | -4.43%-4.39% | -1.69%
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 -44.21% | -21.66%+59.32% | -3.86%-19.65% | -14.31%-32.88% | -11.32%
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 -34.55% | -12.56%+209.75% | +10.62%-12.56% | -4.43%-4.39% | -1.69%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.14% | 2.10%
Calls: 1.27% | 1.88%
Puts: 1.00% | 2.33%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -93.83% | -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 -90.27% | -48.53%
Liquidity Good
+
Add Card

🤖 AI Insights

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 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
10:55BULLISHNEUTRALBULLISH
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 1,024 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2555.53$55.390.5%--1.0063
$250.00Aug 750.2550.53$50.390.6%--1.0083
$255.00Aug 745.2545.53$45.390.6%--1.0012
$260.00Aug 740.2640.51$40.390.6%--1.0073
$245.00Aug 2155.5355.88$55.710.6%--1.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.5149.86$49.690.7%--1.0010
$299.00Aug 142.332.35$2.340.9%2400.42569
$304.00Sep 189.029.11$9.071.0%--0.5765
$302.00Sep 188.018.09$8.051.0%20.531.2K
$301.00Aug 61.001.01$1.001.0%13.4K0.671.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 363 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 70.050.06$0.0616.7%1800.043.4K
$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%30.0490
$330.00Aug 280.070.08$0.0812.5%20.02236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 60.050.06$0.0616.7%20.9K0.062.5K
$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%10.02318
$271.00Aug 130.050.06$0.0616.7%--0.0198

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
$276.00Aug 1024.3024.58$24.441.1%11.001
$282.00Aug 1018.3218.60$18.461.5%--1.0078
$285.00Aug 1015.3515.62$15.491.7%--1.0079
$286.00Aug 1014.3814.61$14.501.6%--1.0011
$279.00Aug 1121.3621.64$21.501.3%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 63.633.77$3.703.8%651.0066
$305.00Aug 64.624.77$4.703.2%431.00111
$306.00Aug 65.625.76$5.692.5%141.0050
$307.00Aug 66.616.76$6.692.2%41.006
$308.00Aug 67.617.76$7.692.0%201.002

Most actively traded options today. High liquidity = easy entry/exit. 903 active (total vol 497.7K, top 59.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.310.32$0.323.1%59.6K0.331.2K
$302.00Aug 60.100.11$0.119.1%48.8K0.132.9K
$300.00Aug 60.780.79$0.791.3%25.8K0.591.3K
$303.00Aug 60.030.04$0.0425.0%20.4K0.051.5K
$304.00Aug 60.010.02$0.0250.0%11.2K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.220.23$0.234.3%52.2K0.221.2K
$298.00Aug 60.100.11$0.119.1%36.2K0.114.7K
$300.00Aug 60.490.50$0.502.0%35.7K0.412.4K
$297.00Aug 60.050.06$0.0616.7%20.9K0.062.5K
$301.00Aug 61.001.01$1.001.0%13.4K0.671.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 236.6%, max 637.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18194.6%26.4%637.5%3817.3K
$261.00Aug 6Sep 18189.8%26.1%626.9%4013
$262.00Aug 6Sep 18185.0%25.8%616.5%1018
$263.00Aug 6Sep 18180.3%25.5%606.4%1024
$264.00Aug 6Sep 18175.5%25.2%595.5%1552
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18194.6%26.4%637.5%5158.6K
$261.00Aug 6Sep 18189.8%26.1%626.9%--313
$264.00Aug 6Sep 18175.5%25.2%595.5%--12.1K
$265.00Aug 6Sep 18170.8%25.0%583.9%2043.7K
$268.00Aug 6Sep 18156.7%24.1%548.9%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 65.67, avg 3.53)

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$0.18$4.82$0.1826.78$330.18
$312.00$317.00Aug 18$0.22$4.78$0.2221.73$312.22
$325.00$327.00Sep 11$0.12$1.88$0.1215.67$325.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.15$9.85$0.1565.67$279.85
$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$0.19$4.81$0.1925.32$284.81
$288.00$286.00Aug 19$0.14$1.86$0.1413.29$287.86

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 2.41)

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$9.90$9.90$0.1099.00$279.90
$279.00$288.00Aug 11$8.87$8.87$0.1368.23$287.87
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
$245.00$250.00Sep 18$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.76$4.76$0.2419.83$306.24
$315.00$307.00Aug 13$7.54$7.54$0.4616.39$307.46
$330.00$320.00Sep 18$9.32$9.32$0.6813.71$320.68
$313.00$307.00Aug 14$5.47$5.47$0.5310.32$307.53
$305.00$304.00Aug 7$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Aug 6Aug 7$0.06170.8%72.9%
$266.00Aug 6Aug 7$0.06166.1%70.9%
$270.00Aug 6Aug 7$0.06147.3%62.8%
$272.00Aug 6Aug 7$0.06137.9%58.9%
$274.00Aug 6Aug 7$0.06128.6%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.6%28.8%
$292.00Aug 6Aug 7$0.0744.3%27.8%
$293.00Aug 6Aug 7$0.0945.3%26.8%
$305.00Aug 6Aug 7$0.0929.9%19.7%
$257.00Sep 4Sep 11$0.1029.3%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.43% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.79$0.50$1.29$298.71$301.290.43%
$301.00Aug 6$0.32$1.00$1.32$299.68$302.320.44%
$299.00Aug 6$1.53$0.23$1.76$297.24$300.760.59%
$302.00Aug 6$0.11$1.81$1.92$300.08$303.920.64%
$298.00Aug 6$2.39$0.11$2.50$295.50$300.500.83%
$303.00Aug 6$0.04$2.72$2.76$300.24$305.760.92%
$300.00Aug 7$1.60$1.23$2.83$297.17$302.830.94%
$301.00Aug 7$1.09$1.72$2.81$298.19$303.810.94%
$302.00Aug 7$0.71$2.34$3.05$298.95$305.051.02%
$299.00Aug 7$2.22$0.86$3.08$295.92$302.081.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.03% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 6$0.04$0.06$0.10$296.90$303.10
$303.00$298.00Aug 6$0.04$0.11$0.15$297.85$303.15
$302.00$297.00Aug 6$0.11$0.06$0.17$296.83$302.17
$302.00$298.00Aug 6$0.11$0.11$0.22$297.78$302.22
$303.00$299.00Aug 6$0.04$0.23$0.27$298.73$303.27
$302.00$299.00Aug 6$0.11$0.23$0.34$298.66$302.34
$301.00$297.00Aug 6$0.32$0.06$0.38$296.62$301.38
$301.00$298.00Aug 6$0.32$0.11$0.43$297.57$301.43
$301.00$299.00Aug 6$0.32$0.23$0.55$298.45$301.55
$303.00$300.00Aug 6$0.04$0.50$0.54$299.46$303.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 11.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.75$0.2511.00$275.25$282.75
289/290291/293Aug 17$1.82$0.1810.11$288.18$292.82
293/294296/297Aug 12$0.90$0.109.00$293.10$296.90
289/290294/295Aug 17$0.90$0.109.00$289.10$294.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
292/293296/297Aug 17$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. 125 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.05$9.95199.00
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$250.00$255.00$260.00Sep 18$0.15$4.8532.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$0.05$0.9519.00
$295.00$296.00$297.00Aug 18$0.05$0.9519.00
$298.00$299.00$300.00Aug 21$0.05$0.9519.00
$302.00$303.00$304.00Aug 21$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. 506 found (best net $-3.29, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.29$23.71
$340.00$350.001:2Aug 28-$0.01$9.99
$279.00$288.001:2Aug 11-$3.76$5.24
$315.00$320.001:2Aug 13$0.00$5.00
$320.00$325.001:2Aug 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-$0.06$5.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 2.48%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.450.490.2%2.48%2.71%18629
$302.00Sep 18$6.930.470.6%2.31%2.87%141.3K
$301.00Sep 11$6.800.490.2%2.26%2.49%637
$303.00Sep 18$6.420.450.9%2.14%3.03%111.4K
$302.00Sep 11$6.280.470.6%2.09%2.65%--14
$301.00Sep 4$6.040.490.2%2.01%2.24%1482
$302.50Sep 11$6.020.460.7%2.00%2.73%--38
$304.00Sep 18$5.940.431.2%1.98%3.20%16927
$303.00Sep 11$5.770.450.9%1.92%2.81%148
$302.00Sep 4$5.510.470.6%1.83%2.39%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 253,826
Total Puts 243,874
Put/Call Ratio 0.96
Net Difference 9,952

Prior's Put/Call Breakdown

Total Calls 241,451
Total Puts 300,844
Put/Call Ratio 1.25
Net Difference -59,393

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