Tour v492
IWM
iShares Russell 2000 ETF
$299.52 -0.08%
(8/6 11:55) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 12:05)
◀ 8/6 12:00 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 710,901
Calls: 336,824 (47%)
Puts: 374,077 (53%)
Prior (08/05) 826,320
Calls: 332,722 (40%)
Puts: 493,598 (60%)
Current vs Prior -13.97%
Calls: +1.23% (Calls)
Puts: -24.21% (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 -61.96%
Calls: -47.90%
Puts: -69.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $51.17M
Calls: $18.43M (36%)
Puts: $32.75M (64%)
Prior (08/05) $77.17M
Calls: $19.78M (26%)
Puts: $57.38M (74%)
Current vs Prior -33.69%
Calls: -6.86%
Puts: -42.93%
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 -74.22%
Calls: -75.00%
Puts: -73.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 1.11
Prior (08/05) 1.48
Current vs Prior -25.14%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -42.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 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% | 1.39%1.10% | 2.14%2.33% | 5.22%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -36.58% | -12.86%+208.71% | +9.86%-12.85% | -5.65%-5.09% | -1.62%
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 -45.94% | -21.92%+58.78% | -4.52%-19.92% | -15.40%-33.37% | -11.26%
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 -36.58% | -12.86%+208.71% | +9.86%-12.85% | -5.65%-5.09% | -1.62%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 1.21%
Calls: 3.30% | 1.16%
Puts: 1.22% | 1.27%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -87.76% | -71.79%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -80.71% | -70.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($32.75M). Slightly bearish P/C ratio of 1.11. 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 BEARISH
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
12:00BEARISHBEARISHBEARISH
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 1,054 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.4059.66$59.530.4%11.0011
$245.00Aug 754.4054.66$54.530.5%--1.0063
$240.00Aug 2159.7160.00$59.860.5%--1.002.8K
$245.00Aug 2154.7355.02$54.880.5%11.00570
$240.00Sep 460.1160.43$60.270.5%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.3850.66$50.520.6%--1.0010
$322.00Aug 622.3922.59$22.490.9%321.00--
$290.00Sep 183.994.03$4.011.0%5630.3143.0K
$303.00Sep 188.919.00$8.961.0%30.57336
$300.00Aug 101.982.00$1.991.0%1.2K0.55327

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 365 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 110.050.06$0.0616.7%280.03266
$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
$336.00Sep 40.060.07$0.0714.3%--0.0186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 100.050.06$0.0616.7%130.021.9K
$275.00Aug 120.050.06$0.0616.7%20.01317
$266.00Aug 140.050.06$0.0616.7%--0.0134
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$291.00Aug 70.060.07$0.0714.3%2700.046.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 482 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1023.4623.71$23.591.1%11.001
$282.00Aug 1017.4817.74$17.611.5%--1.0078
$285.00Aug 1014.5014.74$14.621.6%--1.0079
$286.00Aug 1013.5513.75$13.651.5%--1.0011
$255.00Aug 1844.6344.92$44.780.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.433.57$3.504.0%5261.00414
$304.00Aug 64.424.57$4.503.3%1331.0066
$305.00Aug 65.425.57$5.502.7%511.00111
$306.00Aug 66.416.57$6.492.5%1421.0050
$307.00Aug 67.417.57$7.492.1%51.006

Most actively traded options today. High liquidity = easy entry/exit. 994 active (total vol 710.5K, top 87.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.080.09$0.0911.1%87.5K0.131.2K
$302.00Aug 60.020.03$0.0333.3%67.1K0.042.9K
$300.00Aug 60.340.35$0.352.9%34.8K0.341.3K
$303.00Aug 60.010.02$0.0250.0%25.1K0.021.5K
$304.00Aug 60.010.02$0.0250.0%13.4K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.360.38$0.375.4%80.2K0.391.2K
$300.00Aug 60.810.82$0.821.2%75.4K0.662.4K
$298.00Aug 60.150.16$0.166.3%46.3K0.194.7K
$297.00Aug 60.070.08$0.0812.5%25.5K0.092.5K
$301.00Aug 61.551.60$1.583.2%20.0K0.871.2K

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 265.9%, max 902.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18213.7%26.2%715.8%4517.3K
$261.00Aug 6Sep 18208.3%25.9%702.9%4513
$262.00Aug 6Sep 18203.0%25.7%690.3%9518
$263.00Aug 6Sep 18197.7%25.4%678.0%10524
$264.00Aug 6Sep 18192.4%25.1%666.1%3252
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18323.6%32.3%902.4%244.2K
$260.00Aug 6Sep 18213.7%26.2%715.8%6858.6K
$261.00Aug 6Sep 18208.3%25.9%702.9%--313
$264.00Aug 6Sep 18192.4%25.1%666.1%112.1K
$265.00Aug 6Sep 18187.1%24.8%653.4%2943.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 61.50, avg 3.43)

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$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.00Aug 18$0.13$2.87$0.1322.08$284.87
$285.00$280.00Aug 19$0.22$4.78$0.2221.73$284.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 631 found (best R:R 99.00, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$279.00$288.00Aug 11$8.86$8.86$0.1463.29$287.86
$250.00$255.00Sep 18$4.90$4.90$0.1049.00$254.90
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$255.00$260.00Sep 18$4.89$4.89$0.1144.45$259.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.85$4.85$0.1532.33$306.15
$315.00$307.00Aug 13$7.74$7.74$0.2629.77$307.26
$335.00$330.00Sep 18$4.78$4.78$0.2221.73$330.22
$330.00$320.00Sep 18$9.14$9.14$0.8610.63$320.86
$313.00$310.00Aug 21$2.73$2.73$0.2710.11$310.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Aug 6Aug 7$0.05176.5%68.5%
$270.00Aug 6Aug 7$0.05160.6%62.4%
$272.00Aug 6Aug 7$0.05150.1%58.3%
$274.00Aug 6Aug 7$0.05139.6%54.2%
$277.00Aug 6Aug 7$0.05123.9%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Aug 7Aug 12$0.0524.1%15.3%
$277.50Aug 10Aug 12$0.0528.8%28.0%
$291.00Aug 6Aug 7$0.0650.2%27.9%
$304.00Aug 6Aug 7$0.0633.1%19.6%
$305.00Aug 6Aug 7$0.0633.9%20.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.39% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.35$0.82$1.17$298.83$301.170.39%
$299.00Aug 6$0.91$0.37$1.28$297.72$300.280.43%
$301.00Aug 6$0.09$1.58$1.67$299.33$302.670.56%
$298.00Aug 6$1.69$0.16$1.85$296.15$299.850.62%
$302.00Aug 6$0.03$2.51$2.54$299.46$304.540.85%
$297.00Aug 6$2.60$0.08$2.68$294.32$299.680.89%
$300.00Aug 7$1.17$1.58$2.75$297.25$302.750.92%
$299.00Aug 7$1.72$1.13$2.85$296.15$301.850.95%
$301.00Aug 7$0.75$2.16$2.91$298.09$303.910.97%
$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. 381 found (cheapest 0.06% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Aug 6$0.09$0.08$0.17$296.83$301.17
$301.00$298.00Aug 6$0.09$0.16$0.25$297.75$301.25
$300.00$297.00Aug 6$0.35$0.08$0.43$296.57$300.43
$301.00$299.00Aug 6$0.09$0.37$0.46$298.54$301.46
$300.00$298.00Aug 6$0.35$0.16$0.51$297.49$300.51
$303.00$296.00Aug 7$0.26$0.36$0.62$295.38$303.62
$302.50$296.00Aug 7$0.34$0.36$0.70$295.30$303.20
$300.00$299.00Aug 6$0.35$0.37$0.72$298.28$300.72
$302.00$296.00Aug 7$0.45$0.36$0.81$295.19$302.81
$303.00$297.00Aug 7$0.26$0.54$0.80$296.20$303.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 10.54, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
276/277280/283Sep 11$2.74$0.2610.54$274.26$282.74
292/293295/296Aug 13$0.90$0.109.00$292.10$295.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89
291/292295/296Aug 13$0.88$0.127.33$291.12$295.88
297/298299/300Aug 17$0.88$0.127.33$297.12$299.88
291/292295/296Aug 18$0.88$0.127.33$291.12$295.88
293/294296/297Aug 18$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. 132 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$302.00$303.00$304.00Aug 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. 510 found (best net $-2.58, 498 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.58$24.42
$340.00$350.001:2Aug 28$0.00$10.00
$317.00$325.001:2Aug 12$0.00$8.00
$265.00$280.001:2Sep 11-$8.02$6.98
$279.00$288.001:2Aug 11-$2.91$6.09
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
$315.00$307.001:2Aug 13-$0.04$7.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 225 found (best yield 2.51%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.510.480.2%2.51%2.67%6029.9K
$301.00Sep 18$6.990.470.5%2.33%2.83%30629
$300.00Sep 11$6.880.490.2%2.30%2.46%2394
$302.00Sep 18$6.480.450.8%2.16%2.99%361.3K
$301.00Sep 11$6.350.470.5%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$5.840.450.8%1.95%2.78%--14
$301.00Sep 4$5.600.470.5%1.87%2.36%1682
$302.50Sep 11$5.590.441.0%1.87%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 336,824
Total Puts 374,077
Put/Call Ratio 1.11
Net Difference -37,253

Prior's Put/Call Breakdown

Total Calls 332,722
Total Puts 493,598
Put/Call Ratio 1.48
Net Difference -160,876

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