Tour v492
IWM
iShares Russell 2000 ETF
$300.17 +0.13%
(8/6 11:45) ◀
|
Thursday, August 6, 2026 (11:50am)
January 2026
|
▶ (8/6 11:55)
◀ 8/6 11:50 ▶

Option Volume

Detail
ℹ
Current (08/06 11:50am) 670,308
Calls: 323,308 (48%)
Puts: 347,000 (52%)
Prior (08/05) 730,916
Calls: 318,259 (44%)
Puts: 412,657 (56%)
Current vs Prior -8.29%
Calls: +1.59% (Calls)
Puts: -15.91% (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 -64.13%
Calls: -49.99%
Puts: -71.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:50am) $45.27M
Calls: $21.68M (48%)
Puts: $23.59M (52%)
Prior (08/05) $59.18M
Calls: $19.36M (33%)
Puts: $39.83M (67%)
Current vs Prior -23.51%
Calls: +12.01%
Puts: -40.78%
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 -77.20%
Calls: -70.58%
Puts: -81.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:50am) 1.07
Prior (08/05) 1.30
Current vs Prior -17.22%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -44.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:50am) 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 0.56% | 1.07%1.07% | 1.36%1.07% | 2.10%2.28% | 5.18%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -38.54% | -15.15%+200.56% | +7.51%-15.15% | -7.47%-6.93% | -2.39%
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 -47.62% | -23.98%+54.59% | -6.56%-22.03% | -17.03%-34.66% | -11.96%
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 -38.54% | -15.15%+200.56% | +7.51%-15.15% | -7.47%-6.93% | -2.39%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.22% | 1.25%
Calls: 1.56% | 1.35%
Puts: 2.88% | 1.15%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -87.98% | -70.86%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -81.05% | -69.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07. 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
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALBEARISH
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 1,045 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.0955.34$55.220.5%--1.0063
$245.00Aug 2155.4255.69$55.560.5%11.00570
$250.00Aug 750.0950.34$50.220.5%--1.0083
$250.00Aug 2150.4550.71$50.580.5%--1.004.4K
$250.00Aug 1450.2550.51$50.380.5%--1.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.7049.97$49.840.5%--1.0010
$300.00Aug 71.241.25$1.250.8%5.6K0.485.5K
$270.00Sep 181.091.10$1.100.9%5370.0946.5K
$325.00Aug 624.7124.95$24.831.0%351.00--
$291.00Sep 184.034.07$4.051.0%20.322.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 60.050.06$0.0616.7%64.5K0.092.9K
$309.00Aug 100.050.06$0.0616.7%30.0390
$313.00Aug 120.050.06$0.0616.7%100.0352
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
$306.00Aug 70.060.07$0.0714.3%2.2K0.054.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 100.050.06$0.0616.7%130.021.9K
$286.00Aug 100.050.06$0.0616.7%2170.021.1K
$281.00Aug 110.050.06$0.0616.7%50.02182
$276.00Aug 120.050.06$0.0616.7%--0.01193
$272.00Aug 130.050.06$0.0616.7%20.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.0540.29$40.170.6%431.002
$261.00Aug 639.0539.29$39.170.6%451.00--
$262.00Aug 638.0538.29$38.170.6%811.00--
$263.00Aug 637.0437.29$37.170.7%901.00--
$264.00Aug 636.0436.29$36.170.7%261.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 77.717.95$7.833.1%11.00--
$309.00Aug 78.718.94$8.822.6%911.00--
$312.00Aug 711.7111.94$11.831.9%21.001
$350.00Aug 1449.7049.97$49.840.5%--1.0010
$320.00Aug 619.7119.95$19.831.2%531.00--

Most actively traded options today. High liquidity = easy entry/exit. 982 active (total vol 670.0K, top 82.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.200.21$0.214.8%82.9K0.251.2K
$302.00Aug 60.050.06$0.0616.7%64.5K0.092.9K
$300.00Aug 60.630.64$0.641.6%32.1K0.541.3K
$303.00Aug 60.020.03$0.0333.3%24.5K0.041.5K
$304.00Aug 60.010.02$0.0250.0%13.2K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.190.20$0.205.0%71.4K0.231.2K
$300.00Aug 60.460.47$0.472.1%69.3K0.462.4K
$298.00Aug 60.070.08$0.0812.5%42.6K0.104.7K
$297.00Aug 60.030.04$0.0425.0%24.3K0.052.5K
$301.00Aug 61.021.05$1.042.9%19.5K0.751.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 144 strikes (avg 261.3%, max 711.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18212.8%26.2%711.8%4517.3K
$261.00Aug 6Sep 18207.5%26.0%698.7%4513
$262.00Aug 6Sep 18202.3%25.7%688.5%8118
$263.00Aug 6Sep 18197.1%25.4%676.1%9024
$264.00Aug 6Sep 18191.9%25.1%664.0%2652
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18212.8%26.2%711.8%6458.6K
$261.00Aug 6Sep 18207.5%26.0%698.7%--313
$264.00Aug 6Sep 18191.9%25.1%664.0%--12.1K
$265.00Aug 6Sep 18186.7%24.9%651.1%2943.7K
$268.00Aug 6Sep 18171.1%24.1%610.5%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 70.43, avg 3.39)

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$0.17$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
$325.00$330.00Sep 18$0.31$4.69$0.3115.13$325.31
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$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
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 616 found (best R:R 106.14, avg 2.44)

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
$250.00$261.00Sep 11$10.77$10.77$0.2346.83$260.77
$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$4.80$4.80$0.2024.00$306.20
$315.00$307.00Aug 13$7.64$7.64$0.3621.22$307.36
$330.00$320.00Sep 18$9.38$9.38$0.6215.13$320.62
$313.00$310.00Aug 21$2.72$2.72$0.289.71$310.28
$306.00$305.00Aug 10$0.90$0.90$0.109.00$305.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Aug 6Aug 7$0.06191.9%75.7%
$265.00Aug 6Aug 7$0.06186.7%73.6%
$266.00Aug 6Aug 7$0.06181.5%71.6%
$267.00Aug 6Aug 7$0.06176.3%69.5%
$270.00Aug 6Aug 7$0.06160.8%63.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.6%28.4%
$292.00Aug 6Aug 7$0.0647.5%26.9%
$310.00Aug 14Aug 17$0.0615.6%14.7%
$293.00Aug 6Aug 7$0.0842.2%25.4%
$309.00Aug 7Aug 12$0.0822.4%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 459 found (cheapest 0.37% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.64$0.47$1.11$298.89$301.110.37%
$301.00Aug 6$0.21$1.04$1.25$299.75$302.250.42%
$299.00Aug 6$1.37$0.20$1.57$297.43$300.570.52%
$302.00Aug 6$0.06$1.89$1.95$300.05$303.950.65%
$298.00Aug 6$2.24$0.08$2.32$295.68$300.320.77%
$300.00Aug 7$1.48$1.25$2.73$297.27$302.730.91%
$301.00Aug 7$0.98$1.74$2.72$298.28$303.720.91%
$303.00Aug 6$0.03$2.87$2.90$300.10$305.900.97%
$299.00Aug 7$2.09$0.87$2.96$296.04$301.960.99%
$302.00Aug 7$0.61$2.38$2.99$299.01$304.991.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$298.00Aug 6$0.06$0.08$0.14$297.86$302.14
$302.00$299.00Aug 6$0.06$0.20$0.26$298.74$302.26
$301.00$298.00Aug 6$0.21$0.08$0.29$297.71$301.29
$301.00$299.00Aug 6$0.21$0.20$0.41$298.59$301.41
$302.00$300.00Aug 6$0.06$0.47$0.53$299.47$302.53
$304.00$297.00Aug 7$0.21$0.39$0.60$296.40$304.60
$301.00$300.00Aug 6$0.21$0.47$0.68$299.32$301.68
$304.00$297.50Aug 7$0.21$0.48$0.69$296.81$304.69
$303.00$297.00Aug 7$0.37$0.39$0.76$296.24$303.76
$304.00$298.00Aug 7$0.21$0.59$0.80$297.20$304.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
293/294296/297Aug 12$0.89$0.118.09$293.11$296.89
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
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
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$301.00$302.00$303.00Aug 13$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. 515 found (best net $-3.14, 496 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.14$23.86
$265.00$280.001:2Sep 11-$8.57$6.43
$279.00$288.001:2Aug 11-$3.54$5.46
$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. 218 found (best yield 2.44%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.310.480.3%2.44%2.71%30629
$302.00Sep 18$6.780.460.6%2.26%2.87%251.3K
$301.00Sep 11$6.670.480.3%2.22%2.50%637
$303.00Sep 18$6.270.440.9%2.09%3.03%121.4K
$302.00Sep 11$6.140.470.6%2.05%2.66%--14
$301.00Sep 4$5.910.490.3%1.97%2.25%1582
$302.50Sep 11$5.880.460.8%1.96%2.74%--38
$304.00Sep 18$5.790.421.3%1.93%3.20%17927
$303.00Sep 11$5.630.450.9%1.88%2.82%148
$302.00Sep 4$5.380.460.6%1.79%2.40%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 323,308
Total Puts 347,000
Put/Call Ratio 1.07
Net Difference -23,692

Prior's Put/Call Breakdown

Total Calls 318,259
Total Puts 412,657
Put/Call Ratio 1.30
Net Difference -94,398

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