Tour v492
IWM
iShares Russell 2000 ETF
$299.52 -0.08%
(8/6 11:50) ◀
|
Thursday, August 6, 2026 (11:55am)
January 2026
|
▶ (8/6 12:00)
◀ 8/6 11:55 ▶

Option Volume

Detail
ℹ
Current (08/06 11:55am) 686,234
Calls: 329,540 (48%)
Puts: 356,694 (52%)
Prior (08/05) 790,932
Calls: 322,748 (41%)
Puts: 468,184 (59%)
Current vs Prior -13.24%
Calls: +2.10% (Calls)
Puts: -23.81% (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 -63.28%
Calls: -49.03%
Puts: -70.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:55am) $49.99M
Calls: $18.37M (37%)
Puts: $31.62M (63%)
Prior (08/05) $71.90M
Calls: $18.54M (26%)
Puts: $53.36M (74%)
Current vs Prior -30.48%
Calls: -0.94%
Puts: -40.75%
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 -74.82%
Calls: -75.07%
Puts: -74.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:55am) 1.08
Prior (08/05) 1.45
Current vs Prior -25.38%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -44.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:55am) 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 0.57% | 1.10%1.10% | 1.39%1.10% | 2.14%2.32% | 5.21%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -36.94% | -12.86%+208.71% | +10.12%-12.85% | -5.79%-5.36% | -1.74%
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 -46.25% | -21.92%+58.78% | -4.30%-19.92% | -15.53%-33.56% | -11.37%
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 -36.94% | -12.86%+208.71% | +10.12%-12.85% | -5.79%-5.36% | -1.74%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.53%
Calls: 2.25% | 1.17%
Puts: 2.41% | 1.89%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -87.38% | -64.34%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -80.11% | -62.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($31.62M). Slightly bearish P/C ratio of 1.08. P/C ratio dropping 25% - 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 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
11:55BEARISHNEUTRALBEARISH
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 1,039 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.4959.75$59.620.4%11.0011
$245.00Aug 754.5054.75$54.630.5%--1.0063
$250.00Aug 749.5049.75$49.630.5%--1.0083
$240.00Aug 2159.7660.09$59.930.6%--1.002.8K
$240.00Sep 460.1660.51$60.330.6%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.2950.62$50.460.7%--1.0010
$299.00Aug 71.131.14$1.130.9%10.1K0.439.7K
$325.00Aug 625.3025.53$25.420.9%361.00--
$298.00Sep 186.586.64$6.610.9%200.47304
$304.00Sep 189.419.50$9.461.0%--0.5965

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 70.050.06$0.0616.7%2.2K0.044.5K
$323.00Aug 210.050.06$0.0616.7%--0.0114
$308.00Aug 100.060.07$0.0714.3%650.04240
$315.00Aug 140.060.07$0.0714.3%400.028.8K
$322.00Aug 210.060.07$0.0714.3%100.0222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 100.050.06$0.0616.7%130.021.9K
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$297.00Aug 60.060.07$0.0714.3%24.8K0.082.5K
$286.00Aug 100.060.07$0.0714.3%2170.021.1K
$282.00Aug 110.060.07$0.0714.3%30.02335

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 481 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1023.5523.80$23.681.1%11.001
$282.00Aug 1017.5617.82$17.691.5%--1.0078
$285.00Aug 1014.5914.80$14.701.4%--1.0079
$286.00Aug 1013.6013.84$13.721.7%--1.0011
$279.00Aug 1120.5820.86$20.721.4%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.423.51$3.472.6%5161.00414
$304.00Aug 64.414.56$4.483.3%1331.0066
$305.00Aug 65.415.55$5.482.6%501.00111
$306.00Aug 66.416.55$6.482.2%1421.0050
$307.00Aug 67.417.55$7.481.9%41.006

Most actively traded options today. High liquidity = easy entry/exit. 990 active (total vol 685.9K, top 85.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.100.11$0.119.1%85.0K0.151.2K
$302.00Aug 60.030.04$0.0425.0%65.9K0.062.9K
$300.00Aug 60.350.36$0.362.8%33.1K0.371.3K
$303.00Aug 60.010.02$0.0250.0%24.9K0.021.5K
$304.00Aug 60.010.02$0.0250.0%13.3K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.370.38$0.382.6%74.7K0.361.2K
$300.00Aug 60.820.84$0.832.4%72.8K0.632.4K
$298.00Aug 60.150.16$0.166.3%43.0K0.174.7K
$297.00Aug 60.060.07$0.0714.3%24.8K0.082.5K
$301.00Aug 61.571.59$1.581.3%19.9K0.851.2K

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 264.6%, max 897.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18212.5%26.1%712.8%4517.3K
$261.00Aug 6Sep 18207.2%25.9%701.1%4513
$262.00Aug 6Sep 18201.9%25.6%688.5%9318
$263.00Aug 6Sep 18196.6%25.3%676.2%10324
$264.00Aug 6Sep 18191.3%25.0%664.2%2752
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18321.5%32.2%897.9%244.2K
$260.00Aug 6Sep 18212.5%26.1%712.8%6558.6K
$261.00Aug 6Sep 18207.2%25.9%701.1%--313
$264.00Aug 6Sep 18191.3%25.0%664.2%112.1K
$265.00Aug 6Sep 18186.1%24.8%651.4%2943.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 61.50, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$330.00$335.00Sep 18$0.16$4.84$0.1630.25$330.16
$312.00$317.00Aug 18$0.17$4.83$0.1728.41$312.17
$325.00$330.00Sep 18$0.29$4.71$0.2916.24$325.29
$315.00$320.00Aug 28$0.35$4.65$0.3513.29$315.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.16$9.84$0.1661.50$279.84
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$280.00Aug 19$0.20$4.80$0.2024.00$284.80
$285.00$282.00Aug 18$0.13$2.87$0.1322.08$284.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 626 found (best R:R 106.14, avg 2.51)

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$10.76$10.76$0.2444.83$260.76
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$272.00Sep 4$26.39$26.39$0.6143.26$271.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.86$4.86$0.1434.71$306.14
$315.00$307.00Aug 13$7.76$7.76$0.2432.33$307.24
$335.00$330.00Sep 18$4.80$4.80$0.2024.00$330.20
$313.00$310.00Aug 21$2.74$2.74$0.2610.54$310.26
$330.00$320.00Sep 18$9.09$9.09$0.919.99$320.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Aug 6Aug 7$0.05191.3%74.8%
$266.00Aug 6Aug 7$0.05180.9%70.7%
$275.00Aug 6Aug 7$0.05133.9%52.3%
$276.00Aug 6Aug 7$0.05128.7%50.3%
$321.00Aug 17Aug 21$0.0516.9%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Aug 7Aug 12$0.0523.8%15.5%
$277.50Aug 10Aug 12$0.0529.0%28.1%
$314.00Aug 6Aug 14$0.0677.7%16.4%
$292.00Aug 6Aug 7$0.0745.0%26.1%
$313.00Aug 6Aug 14$0.0773.0%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.40% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.36$0.83$1.19$298.81$301.190.40%
$299.00Aug 6$0.89$0.38$1.27$297.73$300.270.42%
$301.00Aug 6$0.11$1.58$1.69$299.31$302.690.56%
$298.00Aug 6$1.68$0.16$1.84$296.16$299.840.61%
$302.00Aug 6$0.04$2.50$2.54$299.46$304.540.85%
$297.00Aug 6$2.60$0.07$2.67$294.33$299.670.89%
$300.00Aug 7$1.17$1.59$2.76$297.24$302.760.92%
$299.00Aug 7$1.71$1.13$2.84$296.16$301.840.95%
$301.00Aug 7$0.75$2.17$2.92$298.08$303.920.97%
$298.00Aug 7$2.38$0.79$3.17$294.83$301.171.06%

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$0.04$0.07$0.11$296.89$302.11
$301.00$297.00Aug 6$0.11$0.07$0.18$296.82$301.18
$302.00$298.00Aug 6$0.04$0.16$0.20$297.80$302.20
$301.00$298.00Aug 6$0.11$0.16$0.27$297.73$301.27
$300.00$297.00Aug 6$0.36$0.07$0.43$296.57$300.43
$302.00$299.00Aug 6$0.04$0.38$0.42$298.58$302.42
$301.00$299.00Aug 6$0.11$0.38$0.49$298.51$301.49
$300.00$298.00Aug 6$0.36$0.16$0.52$297.48$300.52
$303.00$296.00Aug 7$0.26$0.36$0.62$295.38$303.62
$302.50$296.00Aug 7$0.35$0.36$0.71$295.29$303.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 9.00, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
292/293295/296Aug 13$0.90$0.109.00$292.10$295.90
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
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 7$0.06$4.9482.33
$245.00$250.00$255.00Sep 18$0.08$4.9261.50
$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$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$279.00$282.00$285.00Aug 18$0.06$2.9449.00
$301.00$302.00$303.00Aug 6$0.05$0.9519.00
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$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 $-2.60, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.60$24.40
$317.00$325.001:2Aug 12$0.00$8.00
$265.00$280.001:2Sep 11-$8.14$6.86
$279.00$288.001:2Aug 11-$2.94$6.06
$325.00$330.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11$0.00$20.00
$260.00$240.001:2Aug 6-$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. 227 found (best yield 2.51%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.510.490.2%2.51%2.67%6029.9K
$301.00Sep 18$6.990.470.5%2.33%2.83%30629
$300.00Sep 11$6.910.500.2%2.31%2.47%2394
$302.00Sep 18$6.490.450.8%2.17%2.99%261.3K
$301.00Sep 11$6.350.480.5%2.12%2.61%637
$300.00Sep 4$6.100.490.2%2.04%2.20%18760
$303.00Sep 18$5.980.431.2%2.00%3.16%121.4K
$302.00Sep 11$5.830.460.8%1.95%2.77%--14
$301.00Sep 4$5.580.470.5%1.86%2.36%1682
$302.50Sep 11$5.580.441.0%1.86%2.86%--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 329,540
Total Puts 356,694
Put/Call Ratio 1.08
Net Difference -27,154

Prior's Put/Call Breakdown

Total Calls 322,748
Total Puts 468,184
Put/Call Ratio 1.45
Net Difference -145,436

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