Tour v492
IWM
iShares Russell 2000 ETF
$300.40 +0.21%
(8/6 11:25) ◀
|
Thursday, August 6, 2026 (11:30am)
January 2026
|
▶ (8/6 11:35)
◀ 8/6 11:30 ▶

Option Volume

Detail
ℹ
Current (08/06 11:30am) 607,090
Calls: 299,503 (49%)
Puts: 307,587 (51%)
Prior (08/05) 688,177
Calls: 302,336 (44%)
Puts: 385,841 (56%)
Current vs Prior -11.78%
Calls: -0.94% (Calls)
Puts: -20.28% (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 -67.51%
Calls: -53.68%
Puts: -74.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:30am) $40.65M
Calls: $20.67M (51%)
Puts: $19.97M (49%)
Prior (08/05) $57.20M
Calls: $19.64M (34%)
Puts: $37.56M (66%)
Current vs Prior -28.95%
Calls: +5.26%
Puts: -46.83%
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 -79.53%
Calls: -71.95%
Puts: -84.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:30am) 1.03
Prior (08/05) 1.28
Current vs Prior -19.53%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -47.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:30am) 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% | 1.11%1.11% | 1.38%1.11% | 2.13%2.31% | 5.18%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -36.03% | -12.58%+209.67% | +9.53%-12.58% | -6.22%-5.91% | -2.28%
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 -45.48% | -21.68%+59.27% | -4.81%-19.67% | -15.91%-33.95% | -11.86%
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 -36.03% | -12.58%+209.67% | +9.53%-12.58% | -6.22%-5.91% | -2.28%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.69% | 1.81%
Calls: 1.20% | 1.82%
Puts: 2.17% | 1.80%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -90.85% | -57.81%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -85.57% | -55.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03. Put-heavy open interest (3,280,519 puts vs 1,178,735 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
11:30BULLISHNEUTRALMIXED
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 1,011 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2655.50$55.380.4%--1.0063
$250.00Aug 750.2650.50$50.380.5%--1.0083
$255.00Aug 745.2645.50$45.380.5%--1.0012
$278.00Aug 622.3322.45$22.390.5%391.001
$245.00Aug 2155.6055.92$55.760.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4849.80$49.640.6%--1.0010
$324.00Aug 623.5523.79$23.671.0%301.00--
$313.00Aug 612.5512.69$12.621.1%21.00--
$321.00Aug 620.5520.79$20.671.2%511.00--
$303.00Sep 188.458.55$8.501.2%30.55336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 110.050.06$0.0616.7%30.0374
$324.00Aug 210.050.06$0.0616.7%--0.01217
$323.00Aug 210.060.07$0.0714.3%--0.0214
$306.00Aug 70.070.08$0.0812.5%2.0K0.054.5K
$322.00Aug 210.070.08$0.0812.5%100.0222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 100.050.06$0.0616.7%2150.021.1K
$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
$279.00Aug 1121.3621.67$21.521.4%11.001
$255.00Aug 1845.4945.82$45.660.7%11.00--
$245.00Aug 2155.6055.92$55.760.6%11.00570
$250.00Aug 2150.6250.94$50.780.6%--1.004.4K
$255.00Aug 2145.6545.97$45.810.7%11.002.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 63.553.70$3.634.1%1221.0066
$305.00Aug 64.554.69$4.623.0%491.00111
$306.00Aug 65.555.69$5.622.5%1061.0050
$307.00Aug 66.546.69$6.622.3%41.006
$308.00Aug 67.557.69$7.621.8%201.002

Most actively traded options today. High liquidity = easy entry/exit. 951 active (total vol 606.7K, top 77.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.310.32$0.323.1%77.0K0.321.2K
$302.00Aug 60.080.09$0.0911.1%60.8K0.122.9K
$300.00Aug 60.820.83$0.831.2%29.5K0.581.3K
$303.00Aug 60.020.03$0.0333.3%23.6K0.041.5K
$304.00Aug 60.010.02$0.0250.0%12.0K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.180.19$0.195.3%62.9K0.211.2K
$300.00Aug 60.430.44$0.442.3%55.6K0.422.4K
$298.00Aug 60.080.09$0.0911.1%39.8K0.114.7K
$297.00Aug 60.040.05$0.0520.0%22.8K0.052.5K
$301.00Aug 60.910.93$0.922.2%16.7K0.691.2K

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 247.7%, max 684.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18206.0%26.3%684.1%4017.3K
$261.00Aug 6Sep 18200.9%26.0%671.5%4213
$262.00Aug 6Sep 18195.9%25.7%661.7%1118
$263.00Aug 6Sep 18190.9%25.5%649.7%1124
$264.00Aug 6Sep 18185.8%25.2%638.1%1752
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18206.0%26.3%684.1%6058.6K
$261.00Aug 6Sep 18200.9%26.0%671.5%--313
$264.00Aug 6Sep 18185.8%25.2%638.1%--12.1K
$265.00Aug 6Sep 18180.8%24.9%626.7%2443.7K
$268.00Aug 6Sep 18165.8%24.1%587.5%10182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 70.43, avg 3.47)

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$0.19$4.81$0.1925.32$330.19
$312.00$317.00Aug 18$0.21$4.79$0.2122.81$312.21
$323.00$325.00Sep 4$0.10$1.90$0.1019.00$323.10
$325.00$327.00Sep 11$0.11$1.89$0.1117.18$325.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.14$9.86$0.1470.43$279.86
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$285.00$280.00Aug 19$0.18$4.82$0.1826.78$284.82
$285.00$282.00Aug 18$0.11$2.89$0.1126.27$284.89
$288.00$286.00Aug 19$0.14$1.86$0.1413.29$287.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 613 found (best R:R 106.14, avg 2.13)

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$26.44$26.44$0.5647.21$271.44
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
$255.00$295.00Aug 18$38.49$38.49$1.5125.49$293.49
$272.00$277.00Aug 28$4.81$4.81$0.1925.32$276.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$310.00Aug 14$2.89$2.89$0.1126.27$310.11
$311.00$306.00Aug 11$4.77$4.77$0.2320.74$306.23
$315.00$307.00Aug 13$7.61$7.61$0.3919.51$307.39
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$313.00$310.00Aug 21$2.72$2.72$0.289.71$310.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 6Aug 7$0.05131.1%53.4%
$277.00Aug 6Aug 7$0.05121.3%49.4%
$270.00Aug 6Aug 7$0.06155.9%63.4%
$272.00Aug 6Aug 7$0.06146.0%59.4%
$284.00Aug 6Aug 7$0.0686.7%39.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$312.00Aug 6Aug 7$0.0561.2%28.2%
$292.00Aug 6Aug 7$0.0646.7%27.3%
$308.00Aug 6Aug 7$0.0642.4%21.1%
$309.00Aug 7Aug 12$0.0623.4%15.2%
$310.00Aug 14Aug 17$0.0615.8%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 456 found (cheapest 0.41% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 6$0.32$0.92$1.24$299.76$302.240.41%
$300.00Aug 6$0.83$0.44$1.27$298.73$301.270.42%
$299.00Aug 6$1.59$0.19$1.78$297.22$300.780.59%
$302.00Aug 6$0.09$1.71$1.80$300.20$303.800.60%
$298.00Aug 6$2.48$0.09$2.57$295.43$300.570.86%
$303.00Aug 6$0.03$2.64$2.67$300.33$305.670.89%
$301.00Aug 7$1.13$1.67$2.80$298.20$303.800.93%
$300.00Aug 7$1.65$1.19$2.84$297.16$302.840.95%
$302.00Aug 7$0.72$2.26$2.98$299.02$304.980.99%
$299.00Aug 7$2.30$0.84$3.14$295.86$302.141.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.05% of stock, avg 1.84%)

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$0.09$0.18$297.82$302.18
$302.00$299.00Aug 6$0.09$0.19$0.28$298.72$302.28
$301.00$297.00Aug 6$0.32$0.05$0.37$296.63$301.37
$301.00$298.00Aug 6$0.32$0.09$0.41$297.59$301.41
$301.00$299.00Aug 6$0.32$0.19$0.51$298.49$301.51
$302.00$300.00Aug 6$0.09$0.44$0.53$299.47$302.53
$304.00$297.00Aug 7$0.26$0.39$0.65$296.35$304.65
$304.00$297.50Aug 7$0.26$0.47$0.73$296.77$304.73
$301.00$300.00Aug 6$0.32$0.44$0.76$299.24$301.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
293/294296/297Aug 12$0.89$0.118.09$293.11$296.89
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
293/294296/297Aug 17$0.88$0.127.33$293.12$296.88
294/295297/298Aug 17$0.88$0.127.33$294.12$297.88
295/296298/299Aug 17$0.88$0.127.33$295.12$298.88
298/299300/301Aug 17$0.88$0.127.33$298.12$300.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 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
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$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. 500 found (best net $-3.32, 483 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.32$23.68
$340.00$350.001:2Aug 28-$0.01$9.99
$279.00$288.001:2Aug 11-$3.70$5.30
$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 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.390.490.2%2.46%2.66%28629
$302.00Sep 18$6.910.470.5%2.30%2.83%201.3K
$301.00Sep 11$6.760.490.2%2.25%2.45%637
$303.00Sep 18$6.400.450.9%2.13%3.00%121.4K
$302.00Sep 11$6.260.470.5%2.08%2.62%--14
$301.00Sep 4$6.030.490.2%2.01%2.21%1482
$302.50Sep 11$6.000.460.7%2.00%2.70%--38
$304.00Sep 18$5.920.431.2%1.97%3.17%16927
$303.00Sep 11$5.750.450.9%1.91%2.78%148
$302.00Sep 4$5.500.470.5%1.83%2.36%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 299,503
Total Puts 307,587
Put/Call Ratio 1.03
Net Difference -8,084

Prior's Put/Call Breakdown

Total Calls 302,336
Total Puts 385,841
Put/Call Ratio 1.28
Net Difference -83,505

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