Tour v492
IWM
iShares Russell 2000 ETF
$300.31 +0.18%
(8/6 11:20) ◀
|
Thursday, August 6, 2026 (11:25am)
January 2026
|
▶ (8/6 11:30)
◀ 8/6 11:25 ▶

Option Volume

Detail
ℹ
Current (08/06 11:25am) 597,387
Calls: 295,908 (50%)
Puts: 301,479 (50%)
Prior (08/05) 672,187
Calls: 296,857 (44%)
Puts: 375,330 (56%)
Current vs Prior -11.13%
Calls: -0.32% (Calls)
Puts: -19.68% (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 -68.03%
Calls: -54.23%
Puts: -75.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:25am) $40.38M
Calls: $20.05M (50%)
Puts: $20.32M (50%)
Prior (08/05) $55.64M
Calls: $18.93M (34%)
Puts: $36.71M (66%)
Current vs Prior -27.43%
Calls: +5.96%
Puts: -44.64%
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 -79.66%
Calls: -72.79%
Puts: -83.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:25am) 1.02
Prior (08/05) 1.26
Current vs Prior -19.42%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -47.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:25am) 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 0.60% | 1.12%1.12% | 1.39%1.12% | 2.15%2.32% | 5.20%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -34.55% | -11.77%+212.55% | +10.09%-11.77% | -5.45%-5.48% | -1.94%
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 -44.21% | -20.95%+60.76% | -4.32%-18.92% | -15.23%-33.64% | -11.55%
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 -34.55% | -11.77%+212.55% | +10.09%-11.77% | -5.45%-5.48% | -1.94%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 1.79%
Calls: 2.53% | 1.85%
Puts: 2.00% | 1.73%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -87.76% | -58.28%
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% | -56.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02. 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
11:25BEARISHNEUTRALBEARISH
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 1,020 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2455.50$55.370.5%--1.0063
$250.00Aug 750.2450.50$50.370.5%--1.0083
$255.00Aug 745.2545.50$45.380.6%--1.0012
$261.00Aug 639.2039.45$39.330.6%421.00--
$277.00Aug 623.2223.37$23.300.6%401.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.5349.89$49.710.7%--1.0010
$302.00Sep 188.018.08$8.050.9%20.531.2K
$304.00Sep 189.029.10$9.060.9%--0.5765
$299.00Sep 186.676.73$6.700.9%330.47575
$301.00Sep 187.547.61$7.580.9%520.511.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 352 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 100.050.06$0.0616.7%30.0390
$311.00Aug 110.050.06$0.0616.7%30.0374
$315.00Aug 130.050.06$0.0616.7%100.0212
$324.00Aug 210.050.06$0.0616.7%--0.01217
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
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
$292.00Aug 70.060.07$0.0714.3%8560.041.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 472 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 640.2040.46$40.330.6%381.002
$261.00Aug 639.2039.45$39.330.6%421.00--
$262.00Aug 638.2038.45$38.330.7%111.00--
$263.00Aug 637.2037.46$37.330.7%111.00--
$264.00Aug 636.2036.46$36.330.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 77.567.80$7.683.1%11.00--
$309.00Aug 78.568.80$8.682.8%911.00--
$312.00Aug 711.5511.80$11.682.1%21.001
$350.00Aug 1449.5349.89$49.710.7%--1.0010
$321.00Aug 620.5420.81$20.671.3%461.00--

Most actively traded options today. High liquidity = easy entry/exit. 947 active (total vol 597.0K, top 75.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.300.31$0.313.2%75.8K0.331.2K
$302.00Aug 60.080.09$0.0911.1%59.8K0.132.9K
$300.00Aug 60.780.80$0.792.5%29.2K0.591.3K
$303.00Aug 60.020.03$0.0333.3%23.5K0.041.5K
$304.00Aug 60.010.02$0.0250.0%11.9K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.210.22$0.224.5%62.0K0.211.2K
$300.00Aug 60.480.49$0.492.0%53.2K0.412.4K
$298.00Aug 60.090.10$0.1010.0%39.4K0.104.7K
$297.00Aug 60.040.05$0.0520.0%22.8K0.052.5K
$301.00Aug 60.991.01$1.002.0%16.3K0.671.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 146 strikes (avg 244.9%, max 677.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18204.3%26.3%677.0%4017.3K
$261.00Aug 6Sep 18199.3%26.0%665.7%4213
$262.00Aug 6Sep 18194.3%25.7%654.8%1118
$263.00Aug 6Sep 18189.3%25.5%642.9%1124
$264.00Aug 6Sep 18184.4%25.2%631.4%1752
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18204.3%26.3%677.0%6058.6K
$261.00Aug 6Sep 18199.3%26.0%665.7%--313
$264.00Aug 6Sep 18184.4%25.2%631.4%--12.1K
$265.00Aug 6Sep 18179.4%24.9%620.1%2043.7K
$268.00Aug 6Sep 18164.5%24.2%581.3%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 65.67, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.18$4.82$0.1826.78$320.18
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$312.00$317.00Aug 18$0.22$4.78$0.2221.73$312.22
$323.00$325.00Sep 4$0.10$1.90$0.1019.00$323.10
$325.00$327.00Sep 11$0.12$1.88$0.1215.67$325.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.15$9.85$0.1565.67$279.85
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$285.00$282.00Aug 18$0.11$2.89$0.1126.27$284.89
$285.00$280.00Aug 19$0.19$4.81$0.1925.32$284.81
$288.00$286.00Aug 19$0.15$1.85$0.1512.33$287.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 621 found (best R:R 106.14, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$272.00$277.00Aug 28$4.81$4.81$0.1925.32$276.81
$255.00$295.00Aug 18$38.43$38.43$1.5724.48$293.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.76$4.76$0.2419.83$306.24
$315.00$307.00Aug 13$7.56$7.56$0.4417.18$307.44
$330.00$320.00Sep 18$9.16$9.16$0.8410.90$320.84
$313.00$310.00Aug 21$2.71$2.71$0.299.34$310.29
$306.00$305.00Aug 10$0.90$0.90$0.109.00$305.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Aug 6Aug 7$0.05169.5%69.5%
$272.00Aug 6Aug 7$0.05144.8%59.4%
$274.00Aug 6Aug 7$0.05135.0%55.4%
$276.00Aug 6Aug 7$0.05125.2%51.3%
$264.00Aug 6Aug 7$0.06184.4%75.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.7%28.8%
$292.00Aug 6Aug 7$0.0646.5%27.4%
$305.00Aug 6Aug 7$0.0631.4%19.5%
$293.00Aug 6Aug 7$0.0841.4%26.5%
$310.00Aug 14Aug 17$0.0815.7%14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.43% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.79$0.49$1.28$298.72$301.280.43%
$301.00Aug 6$0.31$1.00$1.31$299.69$302.310.44%
$299.00Aug 6$1.52$0.22$1.74$297.26$300.740.58%
$302.00Aug 6$0.09$1.79$1.88$300.12$303.880.63%
$298.00Aug 6$2.40$0.10$2.50$295.50$300.500.83%
$303.00Aug 6$0.03$2.74$2.77$300.23$305.770.92%
$301.00Aug 7$1.10$1.73$2.83$298.17$303.830.94%
$300.00Aug 7$1.62$1.25$2.87$297.13$302.870.96%
$302.00Aug 7$0.71$2.34$3.05$298.95$305.051.02%
$299.00Aug 7$2.24$0.88$3.12$295.88$302.121.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.05% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Aug 6$0.09$0.05$0.14$296.86$302.14
$302.00$298.00Aug 6$0.09$0.10$0.19$297.81$302.19
$302.00$299.00Aug 6$0.09$0.22$0.31$298.69$302.31
$301.00$297.00Aug 6$0.31$0.05$0.36$296.64$301.36
$301.00$298.00Aug 6$0.31$0.10$0.41$297.59$301.41
$301.00$299.00Aug 6$0.31$0.22$0.53$298.47$301.53
$302.00$300.00Aug 6$0.09$0.49$0.58$299.42$302.58
$304.00$297.00Aug 7$0.25$0.41$0.66$296.34$304.66
$304.00$297.50Aug 7$0.25$0.50$0.75$296.75$304.75
$301.00$300.00Aug 6$0.31$0.49$0.80$299.20$301.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 11.50, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.76$0.2411.50$276.24$282.76
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
293/294296/297Aug 12$0.89$0.118.09$293.11$296.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$276.00$278.00$280.00Sep 4$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$301.00$302.00$303.00Aug 13$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$297.00$298.00$299.00Aug 19$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. 502 found (best net $-3.27, 486 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.27$23.73
$340.00$350.001:2Aug 28-$0.01$9.99
$279.00$288.001:2Aug 11-$3.65$5.35
$325.00$330.001:2Aug 14$0.00$5.00
$340.00$345.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$267.50$260.001:2Aug 17-$0.02$7.48
$266.00$260.001:2Aug 10-$0.01$5.99
$270.00$264.001:2Aug 19-$0.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 2.46%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.390.490.2%2.46%2.69%28629
$302.00Sep 18$6.890.470.6%2.29%2.86%201.3K
$301.00Sep 11$6.780.490.2%2.26%2.49%637
$303.00Sep 18$6.390.450.9%2.13%3.02%121.4K
$302.00Sep 11$6.240.470.6%2.08%2.64%--14
$301.00Sep 4$5.970.490.2%1.99%2.22%1482
$302.50Sep 11$5.980.460.7%1.99%2.72%--38
$304.00Sep 18$5.900.431.2%1.96%3.19%16927
$303.00Sep 11$5.720.450.9%1.90%2.80%148
$302.00Sep 4$5.490.470.6%1.83%2.39%18232

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 295,908
Total Puts 301,479
Put/Call Ratio 1.02
Net Difference -5,571

Prior's Put/Call Breakdown

Total Calls 296,857
Total Puts 375,330
Put/Call Ratio 1.26
Net Difference -78,473

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