Tour v492
IWM
iShares Russell 2000 ETF
$299.91 +0.05%
(8/6 11:30) ◀
|
Thursday, August 6, 2026 (11:35am)
January 2026
|
▶ (8/6 11:40)
◀ 8/6 11:35 ▶

Option Volume

Detail
ℹ
Current (08/06 11:35am) 623,168
Calls: 305,137 (49%)
Puts: 318,031 (51%)
Prior (08/05) 702,621
Calls: 308,387 (44%)
Puts: 394,234 (56%)
Current vs Prior -11.31%
Calls: -1.05% (Calls)
Puts: -19.33% (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 -66.65%
Calls: -52.80%
Puts: -73.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:35am) $42.29M
Calls: $17.81M (42%)
Puts: $24.48M (58%)
Prior (08/05) $57.81M
Calls: $19.79M (34%)
Puts: $38.02M (66%)
Current vs Prior -26.85%
Calls: -10.01%
Puts: -35.61%
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 -78.70%
Calls: -75.83%
Puts: -80.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:35am) 1.04
Prior (08/05) 1.28
Current vs Prior -18.47%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -46.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:35am) 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 0.61% | 1.13%1.13% | 1.40%1.13% | 2.16%2.33% | 5.23%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -32.63% | -10.86%+215.77% | +10.76%-10.86% | -5.04%-5.08% | -1.30%
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 -42.58% | -20.13%+62.42% | -3.73%-18.08% | -14.86%-33.36% | -10.98%
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 -32.63% | -10.86%+215.77% | +10.76%-10.86% | -5.04%-5.08% | -1.30%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.28% | 1.48%
Calls: 5.00% | 1.52%
Puts: 1.56% | 1.43%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -82.24% | -65.50%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -72.00% | -63.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04. 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 BEARISH
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
11:35BEARISHNEUTRALBEARISH
11:30BULLISHNEUTRALMIXED
11:25BEARISHNEUTRALBEARISH
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 1,047 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.8760.13$60.000.4%11.0011
$245.00Aug 754.8855.13$55.010.5%--1.0063
$250.00Aug 749.8850.13$50.010.5%--1.0083
$255.00Aug 744.8845.13$45.010.6%--1.0012
$240.00Aug 2160.1260.46$60.290.6%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.9250.26$50.090.7%--1.0010
$302.00Sep 188.198.25$8.220.7%20.541.2K
$290.00Sep 183.863.89$3.880.8%3220.3043.0K
$304.00Sep 189.219.29$9.250.9%--0.5865
$301.00Sep 187.717.78$7.750.9%520.521.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 371 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 210.050.06$0.0616.7%--0.0114
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
$302.00Aug 60.060.07$0.0714.3%62.3K0.092.9K
$306.00Aug 70.060.07$0.0714.3%2.0K0.044.5K
$310.00Aug 110.060.07$0.0714.3%280.03266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 60.050.06$0.0616.7%23.3K0.072.5K
$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
$272.00Aug 130.050.06$0.0616.7%20.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 480 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 639.7840.08$39.930.8%411.002
$261.00Aug 638.8339.08$38.960.6%451.00--
$262.00Aug 637.7538.08$37.920.9%221.00--
$263.00Aug 636.8237.08$36.950.7%281.00--
$264.00Aug 635.8236.08$35.950.7%231.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 77.938.18$8.063.1%11.00--
$309.00Aug 78.929.18$9.052.9%911.00--
$312.00Aug 711.9212.17$12.052.1%21.001
$350.00Aug 1449.9250.26$50.090.7%--1.0010
$320.00Aug 619.9320.17$20.051.2%531.00--

Most actively traded options today. High liquidity = easy entry/exit. 963 active (total vol 622.8K, top 78.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.180.19$0.195.3%78.9K0.231.2K
$302.00Aug 60.060.07$0.0714.3%62.3K0.092.9K
$300.00Aug 60.540.55$0.551.8%30.0K0.481.3K
$303.00Aug 60.020.03$0.0333.3%23.8K0.041.5K
$304.00Aug 60.010.02$0.0250.0%12.0K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.280.29$0.293.4%64.5K0.281.2K
$300.00Aug 60.630.64$0.641.6%59.7K0.522.4K
$298.00Aug 60.110.12$0.128.3%40.4K0.134.7K
$297.00Aug 60.050.06$0.0616.7%23.3K0.072.5K
$301.00Aug 61.261.28$1.271.6%17.6K0.781.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 147 strikes (avg 254.7%, max 863.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18206.4%26.2%687.8%4317.3K
$261.00Aug 6Sep 18201.3%26.0%675.1%4513
$262.00Aug 6Sep 18196.2%25.7%664.0%2218
$263.00Aug 6Sep 18191.1%25.4%652.0%2824
$264.00Aug 6Sep 18186.0%25.1%641.4%2352
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18310.8%32.3%863.0%244.2K
$260.00Aug 6Sep 18206.4%26.2%687.8%6058.6K
$261.00Aug 6Sep 18201.3%26.0%675.1%--313
$264.00Aug 6Sep 18186.0%25.1%641.4%--12.1K
$265.00Aug 6Sep 18181.0%24.9%627.9%2443.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 65.67, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.16$4.84$0.1630.25$320.16
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$312.00$317.00Aug 18$0.19$4.81$0.1925.32$312.19
$325.00$327.00Sep 11$0.10$1.90$0.1019.00$325.10
$325.00$330.00Sep 18$0.30$4.70$0.3015.67$325.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.15$9.85$0.1565.67$279.85
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$280.00Aug 19$0.19$4.81$0.1925.32$284.81
$285.00$282.00Aug 18$0.12$2.88$0.1224.00$284.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 628 found (best R:R 106.14, avg 2.47)

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$8.85$8.85$0.1559.00$287.85
$250.00$261.00Sep 11$10.77$10.77$0.2346.83$260.77
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
$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$4.82$4.82$0.1826.78$306.18
$315.00$307.00Aug 13$7.71$7.71$0.2926.59$307.29
$330.00$320.00Sep 18$9.12$9.12$0.8810.36$320.88
$313.00$310.00Aug 21$2.73$2.73$0.2710.11$310.27
$304.00$303.00Aug 7$0.90$0.90$0.109.00$303.10

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
$264.00Aug 6Aug 7$0.06186.0%75.0%
$266.00Aug 6Aug 7$0.06175.9%70.9%
$306.00Aug 6Aug 7$0.0634.9%20.6%
$318.00Aug 10Aug 18$0.0619.6%15.8%
$322.00Aug 11Aug 21$0.0620.9%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 6Aug 7$0.0534.6%19.8%
$277.50Aug 10Aug 12$0.0529.3%28.1%
$314.00Aug 6Aug 14$0.0672.9%16.2%
$292.00Aug 6Aug 7$0.0745.1%27.0%
$309.00Aug 7Aug 12$0.0722.8%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.40% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.55$0.64$1.19$298.81$301.190.40%
$301.00Aug 6$0.19$1.27$1.46$299.54$302.460.49%
$299.00Aug 6$1.20$0.29$1.49$297.51$300.490.50%
$298.00Aug 6$2.04$0.12$2.16$295.84$300.160.72%
$302.00Aug 6$0.07$2.15$2.22$299.78$304.220.74%
$300.00Aug 7$1.38$1.40$2.78$297.22$302.780.93%
$301.00Aug 7$0.91$1.93$2.84$298.16$303.840.95%
$299.00Aug 7$1.98$1.00$2.98$296.02$301.980.99%
$297.00Aug 6$2.96$0.06$3.02$293.98$300.021.01%
$303.00Aug 6$0.03$3.12$3.15$299.85$306.151.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Aug 6$0.07$0.06$0.13$296.87$302.13
$302.00$298.00Aug 6$0.07$0.12$0.19$297.81$302.19
$301.00$297.00Aug 6$0.19$0.06$0.25$296.75$301.25
$301.00$298.00Aug 6$0.19$0.12$0.31$297.69$301.31
$302.00$299.00Aug 6$0.07$0.29$0.36$298.64$302.36
$301.00$299.00Aug 6$0.19$0.29$0.48$298.52$301.48
$300.00$297.00Aug 6$0.55$0.06$0.61$296.39$300.61
$300.00$298.00Aug 6$0.55$0.12$0.67$297.33$300.67
$303.00$296.00Aug 7$0.34$0.32$0.66$295.34$303.66
$302.50$296.00Aug 7$0.44$0.32$0.76$295.24$303.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 9.53, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
289/290291/293Aug 17$1.81$0.199.53$288.19$292.81
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
289/290294/295Aug 17$0.89$0.118.09$289.11$294.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89
293/294296/297Aug 12$0.88$0.127.33$293.12$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Sep 18$0.07$4.9370.43
$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$0.12$4.8840.67
$250.00$255.00$260.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 12$0.05$0.9519.00
$293.00$294.00$295.00Aug 13$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 511 found (best net $-2.91, 498 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.91$24.09
$340.00$350.001:2Aug 28-$0.01$9.99
$317.00$325.001:2Aug 12$0.00$8.00
$265.00$280.001:2Sep 11-$8.40$6.60
$279.00$288.001:2Aug 11-$3.37$5.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 6-$0.01$19.99
$265.00$245.001:2Aug 11-$0.01$19.99
$265.00$250.001:2Aug 13-$0.01$14.99
$260.00$250.001:2Aug 10-$0.01$9.99
$267.50$260.001:2Aug 17-$0.02$7.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.58%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.740.500.0%2.58%2.61%4929.9K
$301.00Sep 18$7.210.480.4%2.40%2.77%30629
$300.00Sep 11$7.110.510.0%2.37%2.40%394
$302.00Sep 18$6.670.460.7%2.22%2.92%251.3K
$301.00Sep 11$6.560.490.4%2.19%2.55%637
$300.00Sep 4$6.340.510.0%2.11%2.14%18760
$303.00Sep 18$6.180.441.0%2.06%3.09%121.4K
$302.00Sep 11$6.030.460.7%2.01%2.71%--14
$301.00Sep 4$5.790.480.4%1.93%2.29%1582
$302.50Sep 11$5.780.450.9%1.93%2.79%--38

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 305,137
Total Puts 318,031
Put/Call Ratio 1.04
Net Difference -12,894

Prior's Put/Call Breakdown

Total Calls 308,387
Total Puts 394,234
Put/Call Ratio 1.28
Net Difference -85,847

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