Tour v492
IWM
iShares Russell 2000 ETF
$300.11 +0.11%
(8/6 11:35) ◀
|
Thursday, August 6, 2026 (11:40am)
January 2026
|
▶ (8/6 11:45)
◀ 8/6 11:40 ▶

Option Volume

Detail
ℹ
Current (08/06 11:40am) 637,356
Calls: 310,412 (49%)
Puts: 326,944 (51%)
Prior (08/05) 711,896
Calls: 312,281 (44%)
Puts: 399,615 (56%)
Current vs Prior -10.47%
Calls: -0.60% (Calls)
Puts: -18.19% (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 -65.89%
Calls: -51.99%
Puts: -73.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:40am) $42.85M
Calls: $19.44M (45%)
Puts: $23.42M (55%)
Prior (08/05) $56.83M
Calls: $20.80M (37%)
Puts: $36.04M (63%)
Current vs Prior -24.60%
Calls: -6.54%
Puts: -35.02%
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 -78.41%
Calls: -73.63%
Puts: -81.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:40am) 1.05
Prior (08/05) 1.28
Current vs Prior -17.69%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -45.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:40am) 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 0.58% | 1.10%1.10% | 1.38%1.10% | 2.13%2.31% | 5.20%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -35.97% | -13.03%+208.10% | +9.11%-13.03% | -6.42%-5.96% | -1.94%
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 -45.42% | -22.08%+58.47% | -5.17%-20.08% | -16.10%-33.98% | -11.55%
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 -35.97% | -13.03%+208.10% | +9.11%-13.03% | -6.42%-5.96% | -1.94%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 1.23%
Calls: 1.56% | 1.35%
Puts: 1.80% | 1.10%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -90.90% | -71.33%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -85.66% | -69.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05. 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
11:40BEARISHNEUTRALBEARISH
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 1,020 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.0655.33$55.200.5%--1.0063
$250.00Aug 750.0650.33$50.200.5%--1.0083
$255.00Aug 745.0645.32$45.190.6%--1.0012
$260.00Aug 640.0240.28$40.150.6%411.002
$245.00Aug 2155.3355.69$55.510.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.7150.06$49.890.7%--1.0010
$270.00Sep 181.111.12$1.120.9%2870.0946.5K
$301.00Sep 187.627.69$7.660.9%520.521.2K
$300.00Sep 187.177.24$7.211.0%870.5016.9K
$291.00Sep 184.074.11$4.091.0%20.322.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 350 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 60.050.06$0.0616.7%63.1K0.092.9K
$309.00Aug 100.050.06$0.0616.7%30.0390
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
$306.00Aug 70.060.07$0.0714.3%2.0K0.054.5K
$308.00Aug 100.070.08$0.0812.5%250.04240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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--
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$268.00Aug 140.050.06$0.0616.7%110.01561

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.0240.28$40.150.6%411.002
$261.00Aug 639.0239.28$39.150.7%451.00--
$262.00Aug 638.0238.28$38.150.7%491.00--
$263.00Aug 637.0237.28$37.150.7%551.00--
$264.00Aug 636.0236.28$36.150.7%231.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 77.727.99$7.863.4%11.00--
$309.00Aug 78.738.99$8.862.9%911.00--
$312.00Aug 711.7311.97$11.852.0%21.001
$350.00Aug 1449.7150.06$49.890.7%--1.0010
$320.00Aug 619.7219.98$19.851.3%531.00--

Most actively traded options today. High liquidity = easy entry/exit. 970 active (total vol 637.0K, top 80.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.210.22$0.224.5%80.2K0.261.2K
$302.00Aug 60.050.06$0.0616.7%63.1K0.092.9K
$300.00Aug 60.630.64$0.641.6%30.5K0.531.3K
$303.00Aug 60.020.03$0.0333.3%24.0K0.041.5K
$304.00Aug 60.010.02$0.0250.0%13.1K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.230.24$0.244.2%66.9K0.251.2K
$300.00Aug 60.530.54$0.541.9%62.5K0.472.4K
$298.00Aug 60.090.10$0.1010.0%41.0K0.114.7K
$297.00Aug 60.040.05$0.0520.0%23.8K0.062.5K
$301.00Aug 61.101.12$1.111.8%18.7K0.741.2K

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 251.9%, max 695.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18209.1%26.3%695.4%4317.3K
$261.00Aug 6Sep 18203.9%26.0%683.9%4513
$262.00Aug 6Sep 18198.8%25.7%672.7%4918
$263.00Aug 6Sep 18193.7%25.5%660.6%5524
$264.00Aug 6Sep 18188.5%25.2%648.8%2352
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18209.1%26.3%695.4%6458.6K
$261.00Aug 6Sep 18203.9%26.0%683.9%--313
$264.00Aug 6Sep 18188.5%25.2%648.8%--12.1K
$265.00Aug 6Sep 18183.4%24.9%636.2%2643.7K
$268.00Aug 6Sep 18168.1%24.1%597.5%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 65.67, avg 3.47)

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$0.17$4.83$0.1728.41$320.17
$330.00$335.00Sep 18$0.17$4.83$0.1728.41$330.17
$312.00$317.00Aug 18$0.20$4.80$0.2024.00$312.20
$325.00$327.00Sep 11$0.10$1.90$0.1019.00$325.10
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$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
$284.00$283.00Aug 28$0.10$0.90$0.109.00$283.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 620 found (best R:R 114.38, avg 2.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$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
$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$4.80$4.80$0.2024.00$306.20
$315.00$307.00Aug 13$7.66$7.66$0.3422.53$307.34
$330.00$320.00Sep 18$9.19$9.19$0.8111.35$320.81
$313.00$310.00Aug 21$2.68$2.68$0.328.37$310.32
$306.00$305.00Aug 10$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.05209.1%83.7%
$261.00Aug 6Aug 7$0.05203.9%81.6%
$264.00Aug 6Aug 7$0.05188.5%75.4%
$265.00Aug 6Aug 7$0.05183.4%73.4%
$266.00Aug 6Aug 7$0.05178.3%71.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.5%28.3%
$292.00Aug 6Aug 7$0.0646.5%26.8%
$309.00Aug 7Aug 12$0.0722.4%15.2%
$310.00Aug 14Aug 17$0.0715.7%14.7%
$293.00Aug 6Aug 7$0.0841.3%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 459 found (cheapest 0.39% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.64$0.54$1.18$298.82$301.180.39%
$301.00Aug 6$0.22$1.11$1.33$299.67$302.330.44%
$299.00Aug 6$1.34$0.24$1.58$297.42$300.580.53%
$302.00Aug 6$0.06$1.94$2.00$300.00$304.000.67%
$298.00Aug 6$2.21$0.10$2.31$295.69$300.310.77%
$300.00Aug 7$1.48$1.31$2.79$297.21$302.790.93%
$301.00Aug 7$0.99$1.82$2.81$298.19$303.810.94%
$303.00Aug 6$0.03$2.92$2.95$300.05$305.950.98%
$299.00Aug 7$2.09$0.93$3.02$295.98$302.021.01%
$302.00Aug 7$0.62$2.42$3.04$298.96$305.041.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.04% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Aug 6$0.06$0.05$0.11$296.89$302.11
$302.00$298.00Aug 6$0.06$0.10$0.16$297.84$302.16
$301.00$297.00Aug 6$0.22$0.05$0.27$296.73$301.27
$302.00$299.00Aug 6$0.06$0.24$0.30$298.70$302.30
$301.00$298.00Aug 6$0.22$0.10$0.32$297.68$301.32
$301.00$299.00Aug 6$0.22$0.24$0.46$298.54$301.46
$302.00$300.00Aug 6$0.06$0.54$0.60$299.40$302.60
$304.00$297.00Aug 7$0.21$0.43$0.64$296.36$304.64
$301.00$300.00Aug 6$0.22$0.54$0.76$299.24$301.76
$304.00$297.50Aug 7$0.21$0.53$0.74$296.76$304.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
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
293/294296/297Aug 12$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 20$0.89$0.118.09$295.11$298.89
294/295297/298Aug 12$0.88$0.127.33$294.12$297.88
291/292295/296Aug 17$0.88$0.127.33$291.12$295.88
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. 128 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$250.00$255.00$260.00Sep 18$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$276.00$278.00$280.00Sep 4$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$279.00$282.00$285.00Aug 18$0.06$2.9449.00
$304.00$305.00$306.00Aug 7$0.05$0.9519.00
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
$305.00$306.00$307.00Aug 10$0.05$0.9519.00
$299.00$300.00$301.00Aug 12$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. 510 found (best net $-3.11, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.11$23.89
$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-$8.57$6.43
$279.00$288.001:2Aug 11-$3.50$5.50
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. 218 found (best yield 2.44%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.320.480.3%2.44%2.74%30629
$302.00Sep 18$6.790.460.6%2.26%2.89%251.3K
$301.00Sep 11$6.680.480.3%2.23%2.52%637
$303.00Sep 18$6.290.441.0%2.10%3.06%121.4K
$302.00Sep 11$6.130.470.6%2.04%2.67%--14
$301.00Sep 4$5.910.490.3%1.97%2.27%1582
$302.50Sep 11$5.880.460.8%1.96%2.76%--38
$304.00Sep 18$5.800.421.3%1.93%3.23%16927
$303.00Sep 11$5.650.451.0%1.88%2.85%148
$302.00Sep 4$5.390.460.6%1.80%2.43%18232

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 310,412
Total Puts 326,944
Put/Call Ratio 1.05
Net Difference -16,532

Prior's Put/Call Breakdown

Total Calls 312,281
Total Puts 399,615
Put/Call Ratio 1.28
Net Difference -87,334

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