Tour v492
IWM
iShares Russell 2000 ETF
$300.80 +0.34%
(8/6 11:05) ◀
|
Thursday, August 6, 2026 (11:10am)
January 2026
|
▶ (8/6 11:15)
◀ 8/6 11:10 ▶

Option Volume

Detail
ℹ
Current (08/06 11:10am) 552,223
Calls: 278,275 (50%)
Puts: 273,948 (50%)
Prior (08/05) 608,407
Calls: 275,852 (45%)
Puts: 332,555 (55%)
Current vs Prior -9.23%
Calls: +0.88% (Calls)
Puts: -17.62% (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 -70.45%
Calls: -56.96%
Puts: -77.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:10am) $37.50M
Calls: $22.42M (60%)
Puts: $15.08M (40%)
Prior (08/05) $47.93M
Calls: $19.69M (41%)
Puts: $28.24M (59%)
Current vs Prior -21.76%
Calls: +13.86%
Puts: -46.60%
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 -81.11%
Calls: -69.58%
Puts: -87.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:10am) 0.98
Prior (08/05) 1.21
Current vs Prior -18.34%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -49.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 11:10am) 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 0.59% | 1.12%1.12% | 1.41%1.12% | 2.16%2.33% | 5.21%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -35.75% | -11.12%+214.85% | +11.49%-11.12% | -5.02%-4.95% | -1.84%
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 -45.24% | -20.37%+61.94% | -3.10%-18.32% | -14.84%-33.27% | -11.46%
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 -35.75% | -11.12%+214.85% | +11.49%-11.12% | -5.02%-4.95% | -1.84%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 1.73%
Calls: 1.87% | 2.12%
Puts: 2.90% | 1.34%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -87.11% | -59.67%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -79.69% | -57.60%
Liquidity Good
+
Add Card

🤖 AI Insights

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 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
11:10BULLISHNEUTRALBULLISH
11:05BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
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 990 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6456.00$55.820.6%--1.0063
$245.00Aug 2155.9856.35$56.170.7%11.00570
$245.00Sep 456.4156.80$56.610.7%--1.0021
$250.00Aug 2151.0151.37$51.190.7%--1.004.4K
$250.00Aug 1450.8151.17$50.990.7%--1.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0449.41$49.220.8%--1.0010
$305.00Sep 189.309.40$9.351.1%100.58660
$320.00Sep 1819.9920.21$20.101.1%--0.8545
$302.00Aug 214.394.44$4.421.1%2350.54477
$304.00Sep 188.778.87$8.821.1%--0.5665

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 100.050.06$0.0616.7%220.03339
$314.00Aug 120.050.06$0.0616.7%50.0214
$317.50Aug 140.050.06$0.0616.7%40.02462
$325.00Aug 210.050.06$0.0616.7%10.012.3K
$307.00Aug 70.060.07$0.0714.3%1830.043.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 100.050.06$0.0616.7%1050.021.1K
$268.00Aug 140.050.06$0.0616.7%110.01561
$250.00Aug 210.050.06$0.0616.7%200.0122.1K
$298.00Aug 60.060.07$0.0714.3%37.6K0.084.7K
$287.00Aug 100.060.07$0.0714.3%200.021.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 464 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.6040.90$40.750.7%361.002
$261.00Aug 639.6039.90$39.750.8%401.00--
$262.00Aug 638.6038.90$38.750.8%111.00--
$263.00Aug 637.6037.90$37.750.8%111.00--
$264.00Aug 636.6036.90$36.750.8%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 78.118.35$8.232.9%911.00--
$312.00Aug 711.0711.34$11.212.4%21.001
$350.00Aug 1449.0449.41$49.220.8%--1.0010
$321.00Aug 620.0520.40$20.231.7%71.00--
$322.00Aug 621.0521.40$21.231.6%251.00--

Most actively traded options today. High liquidity = easy entry/exit. 924 active (total vol 551.9K, top 69.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.460.47$0.472.1%69.5K0.421.2K
$302.00Aug 60.140.15$0.156.7%55.8K0.192.9K
$300.00Aug 61.061.08$1.071.9%28.1K0.681.3K
$303.00Aug 60.040.05$0.0520.0%21.7K0.071.5K
$304.00Aug 60.010.02$0.0250.0%11.6K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.120.13$0.137.7%56.6K0.151.2K
$300.00Aug 60.290.30$0.303.3%43.2K0.322.4K
$298.00Aug 60.060.07$0.0714.3%37.6K0.084.7K
$297.00Aug 60.030.04$0.0425.0%21.7K0.042.5K
$301.00Aug 60.680.70$0.692.9%14.6K0.581.2K

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 238.3%, max 660.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18200.8%26.4%660.9%3817.3K
$261.00Aug 6Sep 18195.9%26.1%651.1%4013
$262.00Aug 6Sep 18191.0%25.8%641.5%1118
$263.00Aug 6Sep 18186.2%25.5%629.7%1124
$264.00Aug 6Sep 18181.3%25.2%618.3%1652
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18200.8%26.4%660.9%5158.6K
$261.00Aug 6Sep 18195.9%26.1%651.1%--313
$264.00Aug 6Sep 18181.3%25.2%618.3%--12.1K
$265.00Aug 6Sep 18176.5%25.0%607.2%2043.7K
$268.00Aug 6Sep 18162.0%24.2%570.6%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 453 found (best R:R 75.92, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$320.00$325.00Aug 28$0.19$4.81$0.1925.32$320.19
$330.00$335.00Sep 18$0.19$4.81$0.1925.32$330.19
$312.00$317.00Aug 18$0.25$4.75$0.2519.00$312.25
$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$0.13$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
$290.00$289.00Aug 19$0.10$0.90$0.109.00$289.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 609 found (best R:R 106.14, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$279.00$288.00Aug 11$8.89$8.89$0.1180.82$287.89
$245.00$272.00Sep 4$26.46$26.46$0.5449.00$271.46
$255.00$295.00Aug 18$38.56$38.56$1.4426.78$293.56
$272.00$277.00Aug 28$4.82$4.82$0.1826.78$276.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.40$9.40$0.6015.67$320.60
$315.00$307.00Aug 13$7.48$7.48$0.5214.38$307.52
$311.00$306.00Aug 11$4.66$4.66$0.3413.71$306.34
$335.00$330.00Sep 18$4.58$4.58$0.4210.90$330.42
$313.00$307.00Aug 14$5.48$5.48$0.5210.54$307.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Aug 6Aug 7$0.0571.3%33.8%
$288.00Aug 6Aug 7$0.0566.5%33.6%
$275.00Aug 6Aug 7$0.06128.5%53.8%
$276.00Aug 6Aug 7$0.06123.7%51.8%
$277.00Aug 6Aug 7$0.06119.0%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Aug 6Aug 14$0.0766.2%16.4%
$293.00Aug 6Aug 7$0.0842.2%26.8%
$309.00Aug 7Aug 12$0.0922.3%15.5%
$294.00Aug 6Aug 7$0.1042.8%25.5%
$262.00Aug 7Aug 21$0.1079.9%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 450 found (cheapest 0.39% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 6$0.47$0.69$1.16$299.84$302.160.39%
$300.00Aug 6$1.07$0.30$1.37$298.63$301.370.46%
$302.00Aug 6$0.15$1.39$1.54$300.46$303.540.51%
$299.00Aug 6$1.89$0.13$2.02$296.98$301.020.67%
$303.00Aug 6$0.05$2.27$2.32$300.68$305.320.77%
$301.00Aug 7$1.33$1.49$2.82$298.18$303.820.94%
$298.00Aug 6$2.84$0.07$2.91$295.09$300.910.97%
$302.00Aug 7$0.88$2.05$2.93$299.07$304.930.97%
$300.00Aug 7$1.89$1.06$2.95$297.05$302.950.98%
$302.50Aug 7$0.71$2.36$3.07$299.43$305.571.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 6$0.05$0.07$0.12$297.88$303.12
$303.00$299.00Aug 6$0.05$0.13$0.18$298.82$303.18
$302.00$298.00Aug 6$0.15$0.07$0.22$297.78$302.22
$302.00$299.00Aug 6$0.15$0.13$0.28$298.72$302.28
$303.00$300.00Aug 6$0.05$0.30$0.35$299.65$303.35
$302.00$300.00Aug 6$0.15$0.30$0.45$299.55$302.45
$301.00$298.00Aug 6$0.47$0.07$0.54$297.46$301.54
$301.00$299.00Aug 6$0.47$0.13$0.60$298.40$301.60
$304.00$297.00Aug 7$0.34$0.34$0.68$296.32$304.68
$304.00$297.50Aug 7$0.34$0.41$0.75$296.75$304.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
300/301302/303Aug 18$0.90$0.109.00$300.10$302.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
294/295297/298Aug 12$0.88$0.127.33$294.12$297.88
296/297299/300Aug 17$0.88$0.127.33$296.12$299.88
298/299300/301Aug 17$0.88$0.127.33$298.12$300.88
291/292296/297Aug 18$0.88$0.127.33$291.12$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 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
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$300.00$301.00$302.00Aug 14$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. 499 found (best net $-3.69, 484 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
$320.00$325.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 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. 224 found (best yield 2.54%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.650.490.1%2.54%2.61%18629
$302.00Sep 18$7.150.480.4%2.38%2.78%201.3K
$301.00Sep 11$6.990.500.1%2.32%2.39%637
$303.00Sep 18$6.630.460.7%2.20%2.94%111.4K
$302.00Sep 11$6.490.480.4%2.16%2.56%--14
$301.00Sep 4$6.270.500.1%2.08%2.15%1482
$302.50Sep 11$6.230.470.6%2.07%2.64%--38
$304.00Sep 18$6.130.431.1%2.04%3.10%16927
$303.00Sep 11$5.970.460.7%1.98%2.72%148
$302.00Sep 4$5.740.480.4%1.91%2.31%15232

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 278,275
Total Puts 273,948
Put/Call Ratio 0.98
Net Difference 4,327

Prior's Put/Call Breakdown

Total Calls 275,852
Total Puts 332,555
Put/Call Ratio 1.21
Net Difference -56,703

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