Tour v492
IWM
iShares Russell 2000 ETF
$299.32 -0.15%
(8/6 12:00) ◀
|
Thursday, August 6, 2026 (12:05pm)
January 2026
|
▶ (8/6 12:10)
◀ 8/6 12:05 ▶

Option Volume

Detail
ℹ
Current (08/06 12:05pm) 737,045
Calls: 343,149 (47%)
Puts: 393,896 (53%)
Prior (08/05) 840,762
Calls: 337,763 (40%)
Puts: 502,999 (60%)
Current vs Prior -12.34%
Calls: +1.59% (Calls)
Puts: -21.69% (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 -60.56%
Calls: -46.92%
Puts: -67.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:05pm) $56.15M
Calls: $18.07M (32%)
Puts: $38.09M (68%)
Prior (08/05) $74.76M
Calls: $21.07M (28%)
Puts: $53.69M (72%)
Current vs Prior -24.89%
Calls: -14.26%
Puts: -29.06%
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 -71.71%
Calls: -75.48%
Puts: -69.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:05pm) 1.15
Prior (08/05) 1.49
Current vs Prior -22.92%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -40.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:05pm) 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% | 1.13%1.13% | 1.42%1.13% | 2.16%2.35% | 5.23%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -35.80% | -10.42%+217.34% | +12.31%-10.42% | -5.00%-4.35% | -1.36%
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 -45.28% | -19.74%+63.22% | -2.39%-17.68% | -14.82%-32.85% | -11.03%
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 -35.80% | -10.42%+217.34% | +12.31%-10.42% | -5.00%-4.35% | -1.36%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 1.48%
Calls: 1.28% | 1.82%
Puts: 2.06% | 1.15%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -90.96% | -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 -85.75% | -63.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($38.09M). Slightly bearish P/C ratio of 1.15. P/C ratio dropping 23% - 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
12:05BEARISHBEARISHBEARISH
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 1,043 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 749.1849.47$49.330.6%--1.0083
$240.00Aug 759.1859.53$59.360.6%11.0011
$240.00Aug 2159.5159.88$59.700.6%--1.002.8K
$245.00Aug 754.1854.53$54.360.6%--1.0063
$240.00Sep 459.9160.32$60.110.7%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.4950.87$50.680.7%--1.0010
$302.50Sep 47.177.24$7.211.0%--0.5718
$325.00Aug 625.6125.86$25.741.0%361.00--
$302.00Sep 46.916.98$6.951.0%350.5658
$324.00Aug 624.6124.86$24.741.0%741.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 355 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.070.08$0.0812.5%88.8K0.111.2K
$305.00Aug 70.070.08$0.0812.5%5.9K0.058.9K
$314.00Aug 140.070.08$0.0812.5%90.03404
$345.00Sep 180.070.08$0.0812.5%--0.011.8K
$320.00Aug 210.080.09$0.0911.1%1050.029.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 70.050.06$0.0616.7%8450.039.3K
$284.00Aug 100.050.06$0.0616.7%20.02984
$266.00Aug 140.050.06$0.0616.7%--0.0134
$260.00Aug 170.050.06$0.0616.7%10.014
$245.00Aug 210.050.06$0.0616.7%200.0110.3K

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
$260.00Aug 639.1439.48$39.310.9%431.002
$261.00Aug 638.1438.48$38.310.9%451.00--
$262.00Aug 637.1437.48$37.310.9%951.00--
$263.00Aug 636.1436.46$36.300.9%1051.00--
$264.00Aug 635.1435.40$35.270.7%341.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.517.81$7.663.9%11.0014
$308.00Aug 78.508.81$8.663.6%11.00--
$309.00Aug 79.619.80$9.712.0%911.00--
$312.00Aug 712.6112.80$12.711.5%21.001
$350.00Aug 1450.4950.87$50.680.7%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,002 active (total vol 736.7K, top 88.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.070.08$0.0812.5%88.8K0.111.2K
$302.00Aug 60.020.03$0.0333.3%69.2K0.042.9K
$300.00Aug 60.280.29$0.293.4%36.4K0.311.3K
$303.00Aug 60.010.02$0.0250.0%25.2K0.021.5K
$304.00Aug 60.010.02$0.0250.0%13.4K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.450.46$0.462.2%84.9K0.421.2K
$300.00Aug 60.960.98$0.972.1%77.5K0.692.4K
$298.00Aug 60.190.20$0.205.0%49.2K0.214.7K
$297.00Aug 60.080.09$0.0911.1%26.2K0.102.5K
$301.00Aug 61.751.78$1.771.7%20.1K0.891.2K

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 267.6%, max 913.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18215.2%26.3%719.1%4517.3K
$261.00Aug 6Sep 18209.8%26.0%707.6%4513
$262.00Aug 6Sep 18204.4%25.7%695.0%9518
$263.00Aug 6Sep 18199.0%25.4%682.8%10524
$264.00Aug 6Sep 18193.6%25.1%670.9%3452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18326.2%32.2%913.0%244.2K
$260.00Aug 6Sep 18215.2%26.3%719.1%6858.6K
$261.00Aug 6Sep 18209.8%26.0%707.6%--313
$264.00Aug 6Sep 18193.6%25.1%670.9%112.1K
$265.00Aug 6Sep 18188.3%24.9%657.1%2943.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 57.82, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$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$0.28$4.72$0.2816.86$325.28
$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$0.17$9.83$0.1757.82$279.83
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.16$4.84$0.1630.25$259.84
$285.00$280.00Aug 19$0.23$4.77$0.2320.74$284.77
$285.00$282.00Aug 18$0.14$2.86$0.1420.43$284.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 635 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$8.85$8.85$0.1559.00$287.85
$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$26.36$26.36$0.6441.19$271.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.90$4.90$0.1049.00$306.10
$315.00$307.00Aug 13$7.72$7.72$0.2827.57$307.28
$330.00$320.00Sep 18$9.20$9.20$0.8011.50$320.80
$313.00$310.00Aug 21$2.73$2.73$0.2710.11$310.27
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$276.00Aug 6Aug 7$0.05129.8%50.0%
$264.00Aug 6Aug 7$0.06193.6%74.5%
$267.00Aug 6Aug 7$0.06177.6%68.4%
$275.00Aug 6Aug 7$0.06135.1%52.0%
$289.00Aug 6Aug 7$0.0660.8%31.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0749.9%28.3%
$304.00Aug 6Aug 7$0.0734.3%20.0%
$292.00Aug 6Aug 7$0.0944.4%26.7%
$262.00Aug 7Aug 21$0.1178.7%31.3%
$256.00Sep 4Sep 11$0.1129.4%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.41% of stock, avg 5.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.78$0.46$1.24$297.76$300.240.41%
$300.00Aug 6$0.29$0.97$1.26$298.74$301.260.42%
$298.00Aug 6$1.52$0.20$1.72$296.28$299.720.57%
$301.00Aug 6$0.08$1.77$1.85$299.15$302.850.62%
$297.00Aug 6$2.41$0.09$2.50$294.50$299.500.84%
$302.00Aug 6$0.03$2.71$2.74$299.26$304.740.92%
$300.00Aug 7$1.12$1.74$2.86$297.14$302.860.96%
$299.00Aug 7$1.65$1.27$2.92$296.08$301.920.98%
$301.00Aug 7$0.72$2.34$3.06$297.94$304.061.02%
$298.00Aug 7$2.29$0.91$3.20$294.80$301.201.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.04% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$296.00Aug 6$0.08$0.05$0.13$295.87$301.13
$301.00$297.00Aug 6$0.08$0.09$0.17$296.83$301.17
$301.00$298.00Aug 6$0.08$0.20$0.28$297.72$301.28
$300.00$296.00Aug 6$0.29$0.05$0.34$295.66$300.34
$300.00$297.00Aug 6$0.29$0.09$0.38$296.62$300.38
$300.00$298.00Aug 6$0.29$0.20$0.49$297.51$300.49
$301.00$299.00Aug 6$0.08$0.46$0.54$298.46$301.54
$303.00$296.00Aug 7$0.25$0.44$0.69$295.31$303.69
$300.00$299.00Aug 6$0.29$0.46$0.75$298.25$300.75
$302.50$296.00Aug 7$0.33$0.44$0.77$295.23$303.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 9.71, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.72$0.289.71$276.28$282.72
292/293295/296Aug 12$0.90$0.109.00$292.10$295.90
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
292/293295/296Aug 13$0.89$0.118.09$292.11$295.89
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$250.00$255.00$260.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$279.00$282.00$285.00Aug 18$0.06$2.9449.00
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$307.00$308.00$309.00Aug 7$0.05$0.9519.00
$300.00$301.00$302.00Aug 13$0.05$0.9519.00
$299.00$300.00$301.00Aug 20$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. 504 found (best net $-2.45, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.45$24.55
$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-$7.86$7.14
$279.00$288.001:2Aug 11-$2.77$6.23
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-$0.24$7.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.48%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.420.490.2%2.48%2.71%6329.9K
$301.00Sep 18$6.900.470.6%2.31%2.87%30629
$300.00Sep 11$6.800.490.2%2.27%2.50%2394
$302.00Sep 18$6.400.450.9%2.14%3.03%621.3K
$301.00Sep 11$6.270.470.6%2.09%2.66%637
$300.00Sep 4$6.060.490.2%2.02%2.25%18760
$303.00Sep 18$5.910.431.2%1.97%3.20%121.4K
$302.00Sep 11$5.760.450.9%1.92%2.82%--14
$301.00Sep 4$5.510.470.6%1.84%2.40%1682
$302.50Sep 11$5.510.441.1%1.84%2.90%--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 343,149
Total Puts 393,896
Put/Call Ratio 1.15
Net Difference -50,747

Prior's Put/Call Breakdown

Total Calls 337,763
Total Puts 502,999
Put/Call Ratio 1.49
Net Difference -165,236

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