Tour v492
IWM
iShares Russell 2000 ETF
$298.25 -0.51%
$298.20 (-0.02%)🌙
as of 08/06 06:12 PM
(8/6 16:20) ◀
|
Thursday, August 6, 2026 (6:12pm)
January 2026
|
▶
◀ 8/6 18:12

Option Volume

Detail
ℹ
Current (08/06) 1,345,200
Calls: 575,542 (43%)
Puts: 769,658 (57%)
Prior (08/05) 1,378,273
Calls: 565,198 (41%)
Puts: 813,075 (59%)
Current vs Prior -2.40%
Calls: +1.83% (Calls)
Puts: -5.34% (Puts)
Prior 7-Day Total 10,113,558
Calls: 3,778,684 (37%)
Puts: 6,334,874 (63%)
Prior 7-Day Average 1,685,593
Calls: 539,812 (37%)
Puts: 904,982 (63%)
Current vs Prior 7-Day Avg -20.19%
Calls: +6.62%
Puts: -14.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $121.41M
Calls: $26.46M (22%)
Puts: $94.96M (78%)
Prior (08/05) $117.13M
Calls: $28.78M (25%)
Puts: $88.35M (75%)
Current vs Prior +3.66%
Calls: -8.06%
Puts: +7.48%
Prior 7-Day Total $963.22M
Calls: $460.19M (48%)
Puts: $503.03M (52%)
Prior 7-Day Average $160.54M
Calls: $65.74M (48%)
Puts: $71.86M (52%)
Current vs Prior 7-Day Avg -24.37%
Calls: -59.76%
Puts: +32.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.34
Prior (08/05) 1.44
Current vs Prior -7.04%
Prior 7-Day Average 1.73
Current vs Prior 7-Day Avg -22.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 3,733,735
Calls: 943,192 (25%)
Puts: 2,790,543 (75%)
Prior (08/05) 3,685,563
Calls: 933,051 (25%)
Puts: 2,752,512 (75%)
Current vs Prior +1.31%
Prior 7-Day Total 20,487,185
Calls: 5,041,204 (25%)
Puts: 15,445,981 (75%)
Prior 7-Day Average 3,414,530
Calls: 840,200 (25%)
Puts: 2,574,330 (75%)
Current vs Prior 7-Day Avg +9.35%
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 0.33% | 1.01%1.01% | 1.31%1.01% | 2.08%2.26% | 5.18%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior +10.45% | +3.43%+181.84% | +3.42%-20.44% | -8.35%-7.70% | -2.27%
Prior 7-Day Avg 0.92% | 1.25%0.60% | 1.26%1.14% | 2.32%3.07% | 5.64%
Current vs 7-Day Avg +8.77% | +4.75%+69.03% | +4.15%-12.14% | -10.10%-26.35% | -8.02%
Prior 7-Day Eod 0.43% | 1.02%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs 7-Day Eod +131.37% | +28.20%+181.84% | +3.42%-20.44% | -8.35%-7.70% | -2.27%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior +60.21% | -5.13%
Prior 7-Day Avg 10.39% | 3.92%
Calls: 14.26% | 4.62%
Puts: 9.17% | 4.26%
Current vs 7-Day Avg +184.84% | +3.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($94.96M) vs calls ($26.46M). Bearish P/C ratio of 1.34 indicates protective positioning. Put-heavy open interest (2,790,543 puts vs 943,192 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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 841 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.1858.51$58.350.6%11.0011
$240.00Aug 2158.4658.85$58.660.7%201.002.8K
$245.00Aug 2153.4853.86$53.670.7%10.99570
$255.00Aug 643.1243.44$43.280.7%21.002
$250.00Aug 2148.5048.88$48.690.8%210.994.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1451.5351.92$51.730.8%151.00--
$325.00Aug 626.5626.88$26.721.2%361.00--
$324.00Aug 625.5625.88$25.721.2%1021.00--
$323.00Aug 624.5624.88$24.721.3%1051.00--
$322.00Aug 623.5623.88$23.721.3%1101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 281 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Aug 210.050.06$0.0616.7%50.02--
$304.00Aug 70.060.07$0.0714.3%5.8K0.053.6K
$313.00Aug 140.060.07$0.0714.3%570.028.5K
$320.00Aug 210.060.07$0.0714.3%1360.029.1K
$318.00Aug 210.090.10$0.1010.0%30.03403
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%1.0K0.036.9K
$250.00Aug 210.050.06$0.0616.7%250.01--
$292.00Aug 70.070.08$0.0812.5%1.7K0.051.8K
$276.00Aug 140.070.08$0.0812.5%4210.02--
$260.00Aug 210.070.08$0.0812.5%1930.0153.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 411 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 1843.3743.76$43.570.9%11.00--
$250.00Sep 1848.1250.08$49.104.0%71.0010.4K
$255.00Aug 643.1243.44$43.280.7%21.002
$260.00Aug 638.1238.44$38.280.8%621.002
$261.00Aug 637.1237.44$37.280.9%641.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.610.75$0.6820.6%145.9K1.001.2K
$300.00Aug 61.571.84$1.7115.8%90.7K1.002.4K
$301.00Aug 62.562.84$2.7010.4%21.6K1.001.2K
$302.00Aug 63.633.88$3.766.6%2.7K1.00578
$303.00Aug 64.564.88$4.726.8%5951.00414

Most actively traded options today. High liquidity = easy entry/exit. 1,226 active (total vol 1.3M, top 145.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.000.01$0.01100.0%104.1K0.011.2K
$300.00Aug 60.000.01$0.01100.0%83.4K0.021.3K
$302.00Aug 60.000.01$0.01100.0%73.2K0.012.9K
$299.00Aug 60.000.01$0.01100.0%55.4K0.031.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.610.75$0.6820.6%145.9K1.001.2K
$298.00Aug 60.020.04$0.0366.7%110.9K0.194.7K
$300.00Aug 61.571.84$1.7115.8%90.7K1.002.4K
$297.00Aug 60.000.01$0.01100.0%41.4K0.022.5K
$285.00Sep 183.043.11$3.082.3%27.7K0.2560.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 135 strikes (avg 649.3%, max 2456.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18686.0%26.8%2456.9%32
$260.00Aug 6Sep 18607.4%25.5%2277.8%662
$261.00Aug 6Sep 11591.7%25.5%2218.3%74--
$265.00Aug 6Sep 18529.5%24.2%2084.3%37--
$321.00Aug 6Sep 18340.5%17.2%1878.0%206.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$274.00Aug 6Sep 18390.9%22.1%1668.0%22216
$276.00Aug 6Sep 18360.3%21.6%1564.1%96930
$277.00Aug 6Sep 18345.0%21.4%1510.3%371.1K
$314.00Aug 6Aug 21246.8%15.7%1471.6%10230
$315.00Aug 6Sep 4260.5%16.7%1464.5%48--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 455 found (best R:R 75.92, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.10$4.90$0.1049.00$320.10
$311.00$317.00Aug 18$0.15$5.85$0.1539.00$311.15
$330.00$335.00Sep 18$0.13$4.87$0.1337.46$330.13
$325.00$330.00Sep 18$0.24$4.76$0.2419.83$325.24
$315.00$320.00Aug 28$0.27$4.73$0.2717.52$315.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$256.00$246.00Sep 11$0.13$9.87$0.1375.92$255.87
$270.00$265.00Aug 28$0.12$4.88$0.1240.67$269.88
$255.00$250.00Sep 18$0.12$4.88$0.1240.67$254.88
$260.00$255.00Sep 18$0.16$4.84$0.1630.25$259.84
$266.00$261.00Sep 11$0.17$4.83$0.1728.41$265.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 594 found (best R:R 219.83, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$252.50$279.00Aug 14$26.38$26.38$0.12219.83$278.88
$279.00$288.00Aug 11$8.88$8.88$0.1274.00$287.88
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
$255.00$260.00Sep 18$4.85$4.85$0.1532.33$259.85
$278.00$289.00Aug 13$10.62$10.62$0.3827.95$288.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$310.00Aug 21$1.88$1.88$0.1215.67$310.12
$310.00$306.00Aug 14$3.75$3.75$0.2515.00$306.25
$310.00$305.00Aug 17$4.49$4.49$0.518.80$305.51
$306.00$304.00Aug 12$1.78$1.78$0.228.09$304.22
$330.00$310.00Sep 18$17.45$17.45$2.556.84$312.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.41, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Aug 6Aug 7$0.06101.9%22.4%
$260.00Aug 6Aug 7$0.08607.4%91.5%
$264.00Aug 6Aug 7$0.08545.0%82.1%
$265.00Aug 6Aug 7$0.08529.5%79.8%
$266.00Aug 6Aug 7$0.08514.0%77.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$262.00Aug 13Aug 21$0.0636.2%29.1%
$266.00Aug 14Aug 21$0.0632.3%27.0%
$292.00Aug 6Aug 7$0.07112.4%25.6%
$302.00Aug 6Aug 7$0.0870.1%21.0%
$273.00Aug 10Aug 18$0.0931.7%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 371 found (cheapest 0.11% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.30$0.03$0.33$297.67$298.330.11%
$299.00Aug 6$0.01$0.68$0.69$298.31$299.690.23%
$297.00Aug 6$1.29$0.01$1.30$295.70$298.300.44%
$300.00Aug 6$0.01$1.71$1.72$298.28$301.720.58%
$296.00Aug 6$2.31$0.01$2.32$293.68$298.320.78%
$298.00Aug 7$1.42$1.09$2.51$295.49$300.510.84%
$299.00Aug 7$0.92$1.58$2.50$296.50$301.500.84%
$297.50Aug 7$1.72$0.89$2.61$294.89$300.110.88%
$301.00Aug 6$0.01$2.70$2.71$298.29$303.710.91%
$300.00Aug 7$0.56$2.20$2.76$297.24$302.760.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.15% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$295.00Aug 7$0.14$0.31$0.45$294.55$302.95
$302.00$295.00Aug 7$0.19$0.31$0.50$294.50$302.50
$301.00$295.00Aug 7$0.33$0.31$0.64$294.36$301.64
$302.50$296.00Aug 7$0.14$0.48$0.62$295.38$303.12
$302.00$296.00Aug 7$0.19$0.48$0.67$295.33$302.67
$302.50$294.00Aug 10$0.33$0.46$0.79$293.21$303.29
$301.00$296.00Aug 7$0.33$0.48$0.81$295.19$301.81
$300.00$295.00Aug 7$0.56$0.31$0.87$294.13$300.87
$302.50$297.00Aug 7$0.14$0.73$0.87$296.13$303.37
$302.00$294.00Aug 10$0.41$0.46$0.87$293.13$302.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 found (best R:R 24.00, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Sep 18$4.80$0.2024.00$250.20$264.80
266/270272/280Sep 11$7.42$0.5812.79$262.58$279.42
261/266272/280Sep 11$7.40$0.6012.33$258.60$279.40
265/270280/285Aug 28$4.59$0.4111.20$265.41$284.59
255/260270/275Sep 18$4.56$0.4410.36$255.44$274.56
266/270280/284Sep 11$3.64$0.3610.11$266.36$283.64
250/255270/275Sep 18$4.52$0.489.42$250.48$274.52
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
294/295296/297Aug 13$0.90$0.109.00$294.10$296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.05$4.9599.00
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$255.00$260.00$265.00Sep 18$0.17$4.8328.41
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$301.00$302.00$303.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$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. 452 found (best net $--, 433 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$321.00$340.001:2Aug 17$0.00$19.00
$340.00$350.001:2Aug 28$0.00$10.00
$279.00$288.001:2Aug 11-$1.68$7.32
$314.00$321.001:2Aug 6-$0.01$6.99
$320.00$325.001:2Aug 28$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$252.50$240.001:2Aug 14$0.00$12.50
$272.00$262.001:2Aug 13$0.00$10.00
$250.00$240.001:2Aug 28-$0.03$9.97
$256.00$246.001:2Sep 11-$0.07$9.93
$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. 218 found (best yield 2.45%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.320.490.2%2.45%2.71%45370
$300.00Sep 18$6.790.470.6%2.28%2.86%37329.9K
$299.00Sep 11$6.640.490.2%2.23%2.48%2--
$301.00Sep 18$6.280.450.9%2.11%3.03%54629
$300.00Sep 11$6.130.470.6%2.06%2.64%6594
$299.00Sep 4$5.910.490.2%1.98%2.23%137134
$302.00Sep 18$5.790.421.3%1.94%3.20%941.3K
$301.00Sep 11$5.610.450.9%1.88%2.80%737
$300.00Sep 4$5.370.470.6%1.80%2.39%54760
$303.00Sep 18$5.330.401.6%1.79%3.38%411.4K

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 575,542
Total Puts 769,658
Put/Call Ratio 1.34
Net Difference -194,116

Prior's Put/Call Breakdown

Total Calls 565,198
Total Puts 813,075
Put/Call Ratio 1.44
Net Difference -247,877

Prior 7-Day Put/Call Summary

Total Calls 3,778,684
Total Puts 6,334,874
Average Put/Call Ratio 1.73
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