Tour v492
IWM
iShares Russell 2000 ETF
$299.58 -0.06%
(8/6 12:05) ◀
|
Thursday, August 6, 2026 (12:10pm)
January 2026
|
▶ (8/6 12:15)
◀ 8/6 12:10 ▶

Option Volume

Detail
ℹ
Current (08/06 12:10pm) 756,274
Calls: 347,959 (46%)
Puts: 408,315 (54%)
Prior (08/05) 851,916
Calls: 341,558 (40%)
Puts: 510,358 (60%)
Current vs Prior -11.23%
Calls: +1.87% (Calls)
Puts: -19.99% (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 -59.53%
Calls: -46.18%
Puts: -66.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:10pm) $54.28M
Calls: $19.72M (36%)
Puts: $34.56M (64%)
Prior (08/05) $77.37M
Calls: $21.02M (27%)
Puts: $56.35M (73%)
Current vs Prior -29.84%
Calls: -6.21%
Puts: -38.66%
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 -72.66%
Calls: -73.24%
Puts: -72.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:10pm) 1.17
Prior (08/05) 1.49
Current vs Prior -21.47%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -39.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:10pm) 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% | 1.12%1.12% | 1.41%1.12% | 2.15%2.33% | 5.22%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -37.32% | -11.29%+214.26% | +11.68%-11.29% | -5.52%-5.11% | -1.57%
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 -46.58% | -20.52%+61.64% | -2.94%-18.48% | -15.29%-33.38% | -11.22%
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 -37.32% | -11.29%+214.26% | +11.68%-11.29% | -5.52%-5.11% | -1.57%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 1.51%
Calls: 1.08% | 1.12%
Puts: 2.56% | 1.90%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -90.15% | -64.80%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -84.47% | -62.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($34.56M). Slightly bearish P/C ratio of 1.17. P/C ratio dropping 21% - 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
12:10BEARISHBEARISHBEARISH
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 1,049 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.4559.70$59.580.4%11.0011
$245.00Aug 754.4554.70$54.580.5%--1.0063
$240.00Aug 2159.7760.07$59.920.5%--1.002.8K
$250.00Aug 749.4549.70$49.580.5%--1.0083
$240.00Sep 460.1860.50$60.340.5%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.3050.60$50.450.6%--1.0010
$325.00Aug 625.3625.59$25.480.9%361.00--
$324.00Aug 624.3624.59$24.480.9%941.00--
$323.00Aug 623.3623.59$23.481.0%911.00--
$322.00Aug 622.3622.59$22.481.0%331.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 369 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 70.050.06$0.0616.7%2.3K0.044.5K
$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%650.03240
$307.50Aug 100.070.08$0.0812.5%310.04294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 100.050.06$0.0616.7%130.021.9K
$281.00Aug 110.050.06$0.0616.7%50.02182
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$268.00Aug 140.050.06$0.0616.7%110.01561
$297.00Aug 60.060.07$0.0714.3%26.7K0.092.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 484 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1023.5023.76$23.631.1%11.001
$282.00Aug 1017.5217.78$17.651.5%--1.0078
$285.00Aug 1014.5414.80$14.671.8%--1.0079
$286.00Aug 1013.5813.80$13.691.6%--1.0011
$279.00Aug 1120.5520.82$20.691.3%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.363.50$3.434.1%5531.00414
$304.00Aug 64.364.49$4.432.9%1361.0066
$305.00Aug 65.345.49$5.422.8%511.00111
$306.00Aug 66.336.49$6.412.5%1421.0050
$307.00Aug 67.337.49$7.412.2%71.006

Most actively traded options today. High liquidity = easy entry/exit. 1,030 active (total vol 755.9K, top 89.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.090.10$0.1010.0%89.5K0.131.2K
$302.00Aug 60.020.03$0.0333.3%69.3K0.042.9K
$300.00Aug 60.350.36$0.362.8%38.0K0.361.3K
$303.00Aug 60.010.02$0.0250.0%25.4K0.021.5K
$304.00Aug 60.000.01$0.01100.0%13.4K0.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.340.35$0.352.9%87.7K0.361.2K
$300.00Aug 60.770.79$0.782.6%78.9K0.642.4K
$298.00Aug 60.140.15$0.156.7%50.5K0.184.7K
$297.00Aug 60.060.07$0.0714.3%26.7K0.092.5K
$301.00Aug 61.501.54$1.522.6%20.2K0.871.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 271.8%, max 923.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18218.4%26.2%732.3%4517.3K
$261.00Aug 6Sep 18212.9%26.0%720.5%4513
$262.00Aug 6Sep 18207.5%25.7%707.7%9518
$263.00Aug 6Sep 18202.1%25.4%695.2%10524
$264.00Aug 6Sep 18196.6%25.1%681.9%3452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18330.5%32.3%923.7%244.2K
$260.00Aug 6Sep 18218.4%26.2%732.3%6858.6K
$261.00Aug 6Sep 18212.9%26.0%720.5%1313
$264.00Aug 6Sep 18196.6%25.1%681.9%112.1K
$265.00Aug 6Sep 18191.2%24.8%670.1%3043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 44.45, avg 3.30)

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$0.30$4.70$0.3015.67$325.30
$322.00$324.00Sep 11$0.14$1.86$0.1413.29$322.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$281.00Aug 19$0.18$3.82$0.1821.22$284.82
$290.00$280.00Aug 20$0.75$9.25$0.7512.33$289.25
$294.00$293.00Aug 10$0.10$0.90$0.109.00$293.90

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 2.38)

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$8.88$8.88$0.1274.00$287.88
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$272.00Sep 4$26.40$26.40$0.6044.00$271.40
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
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$7.71$7.71$0.2926.59$307.29
$330.00$320.00Sep 18$9.40$9.40$0.6015.67$320.60
$310.00$307.00Aug 14$2.72$2.72$0.289.71$307.28
$313.00$310.00Aug 21$2.70$2.70$0.309.00$310.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.05218.4%83.3%
$261.00Aug 6Aug 7$0.05212.9%81.3%
$264.00Aug 6Aug 7$0.05196.6%75.0%
$265.00Aug 6Aug 7$0.05191.2%73.0%
$266.00Aug 6Aug 7$0.05185.8%70.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$311.00Aug 6Aug 11$0.0565.3%15.4%
$291.00Aug 6Aug 7$0.0651.6%28.2%
$307.00Aug 6Aug 7$0.0644.8%22.1%
$308.00Aug 6Aug 7$0.0650.0%23.3%
$306.00Aug 6Aug 7$0.0739.5%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.38% of stock, avg 5.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.36$0.78$1.14$298.86$301.140.38%
$299.00Aug 6$0.93$0.35$1.28$297.72$300.280.43%
$301.00Aug 6$0.10$1.52$1.62$299.38$302.620.54%
$298.00Aug 6$1.72$0.15$1.87$296.13$299.870.62%
$302.00Aug 6$0.03$2.44$2.47$299.53$304.470.82%
$297.00Aug 6$2.65$0.07$2.72$294.28$299.720.91%
$300.00Aug 7$1.22$1.58$2.80$297.20$302.800.93%
$299.00Aug 7$1.78$1.14$2.92$296.08$301.920.97%
$301.00Aug 7$0.79$2.15$2.94$298.06$303.940.98%
$298.00Aug 7$2.45$0.80$3.25$294.75$301.251.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.06% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Aug 6$0.10$0.07$0.17$296.83$301.17
$301.00$298.00Aug 6$0.10$0.15$0.25$297.75$301.25
$300.00$297.00Aug 6$0.36$0.07$0.43$296.57$300.43
$301.00$299.00Aug 6$0.10$0.35$0.45$298.55$301.45
$300.00$298.00Aug 6$0.36$0.15$0.51$297.49$300.51
$303.00$296.00Aug 7$0.28$0.37$0.65$295.35$303.65
$300.00$299.00Aug 6$0.36$0.35$0.71$298.29$300.71
$302.50$296.00Aug 7$0.37$0.37$0.74$295.26$303.24
$302.00$296.00Aug 7$0.48$0.37$0.85$295.15$302.85
$303.00$297.00Aug 7$0.28$0.55$0.83$296.17$303.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 10.54, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.74$0.2610.54$276.26$282.74
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
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
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Sep 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
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$311.00$312.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$300.00$301.00$302.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$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. 516 found (best net $-2.59, 503 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.59$24.41
$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-$8.04$6.96
$279.00$288.001:2Aug 11-$2.93$6.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 6-$0.01$19.99
$265.00$245.001:2Aug 11-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$315.00$307.001:2Aug 13-$0.04$7.96
$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. 228 found (best yield 2.51%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.530.480.1%2.51%2.65%6329.9K
$301.00Sep 18$7.040.470.5%2.35%2.82%30629
$300.00Sep 11$6.900.490.1%2.30%2.44%2494
$302.00Sep 18$6.520.450.8%2.18%2.98%671.3K
$301.00Sep 11$6.410.480.5%2.14%2.61%637
$300.00Sep 4$6.150.490.1%2.05%2.19%30760
$303.00Sep 18$6.030.431.1%2.01%3.15%131.4K
$302.00Sep 11$5.880.450.8%1.96%2.77%--14
$301.00Sep 4$5.640.470.5%1.88%2.36%1682
$302.50Sep 11$5.640.441.0%1.88%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 347,959
Total Puts 408,315
Put/Call Ratio 1.17
Net Difference -60,356

Prior's Put/Call Breakdown

Total Calls 341,558
Total Puts 510,358
Put/Call Ratio 1.49
Net Difference -168,800

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