Tour v492
IWM
iShares Russell 2000 ETF
$300.21 +0.15%
(8/6 11:15) ◀
|
Thursday, August 6, 2026 (11:20am)
January 2026
|
▶ (8/6 11:25)
◀ 8/6 11:20 ▶

Option Volume

Detail
ℹ
Current (08/06 11:20am) 576,657
Calls: 289,029 (50%)
Puts: 287,628 (50%)
Prior (08/05) 661,050
Calls: 292,846 (44%)
Puts: 368,204 (56%)
Current vs Prior -12.77%
Calls: -1.30% (Calls)
Puts: -21.88% (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 -69.14%
Calls: -55.30%
Puts: -76.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:20am) $38.32M
Calls: $19.01M (50%)
Puts: $19.31M (50%)
Prior (08/05) $54.30M
Calls: $18.72M (34%)
Puts: $35.59M (66%)
Current vs Prior -29.44%
Calls: +1.56%
Puts: -45.75%
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 -80.70%
Calls: -74.20%
Puts: -84.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:20am) 1.00
Prior (08/05) 1.26
Current vs Prior -20.85%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -48.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 11:20am) 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% | 1.11%1.11% | 1.41%1.11% | 2.14%2.32% | 5.20%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -35.26% | -12.00%+211.74% | +11.18%-12.00% | -5.72%-5.31% | -1.91%
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 -44.82% | -21.16%+60.34% | -3.37%-19.13% | -15.47%-33.52% | -11.52%
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 -35.26% | -12.00%+211.74% | +11.18%-12.00% | -5.72%-5.31% | -1.91%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.82% | 1.20%
Calls: 2.78% | 1.28%
Puts: 2.86% | 1.12%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -84.73% | -72.03%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -75.93% | -70.59%
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 BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
11:20BEARISHNEUTRALMIXED
11:15BULLISHNEUTRALBULLISH
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 1,042 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.1655.41$55.290.5%--1.0063
$250.00Aug 750.1550.41$50.280.5%--1.0083
$255.00Aug 745.1745.41$45.290.5%--1.0012
$245.00Aug 2155.4455.76$55.600.6%11.00570
$260.00Aug 740.1740.41$40.290.6%--1.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.6449.96$49.800.6%--1.0010
$305.00Sep 189.629.70$9.660.8%100.59660
$304.00Sep 189.079.15$9.110.9%--0.5765
$301.00Sep 187.587.65$7.620.9%520.511.2K
$303.00Sep 188.558.63$8.590.9%30.55336

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
$311.00Aug 110.050.06$0.0616.7%30.0374
$324.00Aug 210.050.06$0.0616.7%--0.01217
$309.00Aug 100.060.07$0.0714.3%30.0490
$323.00Aug 210.060.07$0.0714.3%--0.0214
$306.00Aug 70.070.08$0.0812.5%2.0K0.054.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%1330.036.9K
$285.00Aug 100.050.06$0.0616.7%130.021.9K
$281.00Aug 110.050.06$0.0616.7%50.02182
$276.00Aug 120.050.06$0.0616.7%--0.01193
$267.00Aug 140.050.06$0.0616.7%--0.011.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 469 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.0540.35$40.200.7%361.002
$261.00Aug 639.0539.35$39.200.8%401.00--
$262.00Aug 638.0538.35$38.200.8%111.00--
$263.00Aug 637.0537.35$37.200.8%111.00--
$264.00Aug 636.0536.35$36.200.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 77.657.88$7.773.0%11.00--
$309.00Aug 78.658.87$8.762.5%911.00--
$312.00Aug 711.6411.87$11.762.0%21.001
$350.00Aug 1449.6449.96$49.800.6%--1.0010
$321.00Aug 620.6520.89$20.771.2%331.00--

Most actively traded options today. High liquidity = easy entry/exit. 933 active (total vol 576.3K, top 73.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.260.27$0.273.7%73.7K0.281.2K
$302.00Aug 60.080.09$0.0911.1%57.9K0.122.9K
$300.00Aug 60.710.73$0.722.8%28.9K0.551.3K
$303.00Aug 60.030.04$0.0425.0%23.2K0.051.5K
$304.00Aug 60.010.02$0.0250.0%11.8K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.210.22$0.224.5%59.5K0.231.2K
$300.00Aug 60.490.50$0.502.0%48.4K0.452.4K
$298.00Aug 60.090.10$0.1010.0%38.4K0.114.7K
$297.00Aug 60.040.05$0.0520.0%22.2K0.052.5K
$301.00Aug 61.031.06$1.052.9%15.6K0.711.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 146 strikes (avg 242.4%, max 670.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18202.2%26.2%670.5%3817.3K
$261.00Aug 6Sep 18197.2%26.0%658.0%4013
$262.00Aug 6Sep 18192.2%25.7%648.4%1118
$263.00Aug 6Sep 18187.3%25.4%636.6%1124
$264.00Aug 6Sep 18182.3%25.1%625.1%1752
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18202.2%26.2%670.5%5158.6K
$261.00Aug 6Sep 18197.2%26.0%658.0%--313
$264.00Aug 6Sep 18182.3%25.1%625.1%--12.1K
$265.00Aug 6Sep 18177.4%24.9%613.9%2043.7K
$268.00Aug 6Sep 18162.7%24.1%575.2%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 70.43, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$323.00$325.00Sep 4$0.10$1.90$0.1019.00$323.10
$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$0.14$9.86$0.1470.43$279.86
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$280.00Aug 19$0.18$4.82$0.1826.78$284.82
$285.00$282.00Aug 18$0.11$2.89$0.1126.27$284.89
$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. 617 found (best R:R 99.00, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 14$9.90$9.90$0.1099.00$279.90
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$279.00$288.00Aug 11$8.89$8.89$0.1180.82$287.89
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.77$4.77$0.2320.74$306.23
$315.00$307.00Aug 13$7.57$7.57$0.4317.60$307.43
$335.00$330.00Sep 18$4.65$4.65$0.3513.29$330.35
$313.00$307.00Aug 14$5.57$5.57$0.4312.95$307.43
$313.00$310.00Aug 21$2.74$2.74$0.2610.54$310.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 6Aug 7$0.07104.2%43.0%
$286.00Aug 6Aug 7$0.0775.0%35.0%
$288.00Aug 6Aug 7$0.0765.2%32.5%
$306.00Aug 6Aug 7$0.0732.8%20.3%
$318.00Aug 10Aug 18$0.0719.3%15.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$313.00Aug 6Aug 14$0.0565.5%16.2%
$277.50Aug 10Aug 12$0.0529.6%28.4%
$292.00Aug 6Aug 7$0.0645.3%26.9%
$305.00Aug 6Aug 7$0.0632.2%20.0%
$309.00Aug 7Aug 12$0.0823.7%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 453 found (cheapest 0.41% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.72$0.50$1.22$298.78$301.220.41%
$301.00Aug 6$0.27$1.05$1.32$299.68$302.320.44%
$299.00Aug 6$1.45$0.22$1.67$297.33$300.670.56%
$302.00Aug 6$0.09$1.86$1.95$300.05$303.950.65%
$298.00Aug 6$2.33$0.10$2.43$295.57$300.430.81%
$303.00Aug 6$0.04$2.81$2.85$300.15$305.850.95%
$300.00Aug 7$1.56$1.28$2.84$297.16$302.840.95%
$301.00Aug 7$1.07$1.78$2.85$298.15$303.850.95%
$299.00Aug 7$2.19$0.91$3.10$295.90$302.101.03%
$302.00Aug 7$0.69$2.40$3.09$298.91$305.091.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.05% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Aug 6$0.09$0.05$0.14$296.86$302.14
$302.00$298.00Aug 6$0.09$0.10$0.19$297.81$302.19
$302.00$299.00Aug 6$0.09$0.22$0.31$298.69$302.31
$301.00$297.00Aug 6$0.27$0.05$0.32$296.68$301.32
$301.00$298.00Aug 6$0.27$0.10$0.37$297.63$301.37
$301.00$299.00Aug 6$0.27$0.22$0.49$298.51$301.49
$302.00$300.00Aug 6$0.09$0.50$0.59$299.41$302.59
$304.00$297.00Aug 7$0.25$0.42$0.67$296.33$304.67
$301.00$300.00Aug 6$0.27$0.50$0.77$299.23$301.77
$304.00$297.50Aug 7$0.25$0.52$0.77$296.73$304.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 12$0.90$0.109.00$293.10$296.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
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
293/294297/298Aug 17$0.88$0.127.33$293.12$297.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 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$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$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. 507 found (best net $-3.18, 490 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.18$23.82
$340.00$350.001:2Aug 28-$0.01$9.99
$279.00$288.001:2Aug 11-$3.60$5.40
$325.00$330.001:2Aug 14$0.00$5.00
$340.00$345.001:2Aug 21$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-$0.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 2.45%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.370.490.3%2.45%2.72%18629
$302.00Sep 18$6.850.470.6%2.28%2.88%201.3K
$301.00Sep 11$6.730.490.3%2.24%2.50%637
$303.00Sep 18$6.340.450.9%2.11%3.04%111.4K
$302.00Sep 11$6.200.470.6%2.07%2.66%--14
$301.00Sep 4$5.960.480.3%1.99%2.25%1482
$302.50Sep 11$5.930.460.8%1.98%2.74%--38
$304.00Sep 18$5.860.421.3%1.95%3.21%16927
$303.00Sep 11$5.690.450.9%1.90%2.82%148
$302.00Sep 4$5.450.460.6%1.82%2.41%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 289,029
Total Puts 287,628
Put/Call Ratio 1.00
Net Difference 1,401

Prior's Put/Call Breakdown

Total Calls 292,846
Total Puts 368,204
Put/Call Ratio 1.26
Net Difference -75,358

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