Tour v492
IWM
iShares Russell 2000 ETF
$299.80 +0.01%
(8/6 11:40) ◀
|
Thursday, August 6, 2026 (11:45am)
January 2026
|
▶ (8/6 11:50)
◀ 8/6 11:45 ▶

Option Volume

Detail
ℹ
Current (08/06 11:45am) 652,782
Calls: 316,361 (48%)
Puts: 336,421 (52%)
Prior (08/05) 716,982
Calls: 314,420 (44%)
Puts: 402,562 (56%)
Current vs Prior -8.95%
Calls: +0.62% (Calls)
Puts: -16.43% (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 -65.07%
Calls: -51.07%
Puts: -72.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:45am) $45.26M
Calls: $18.63M (41%)
Puts: $26.63M (59%)
Prior (08/05) $57.99M
Calls: $20.15M (35%)
Puts: $37.84M (65%)
Current vs Prior -21.95%
Calls: -7.55%
Puts: -29.62%
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 -77.20%
Calls: -74.73%
Puts: -78.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:45am) 1.06
Prior (08/05) 1.28
Current vs Prior -16.94%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -45.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:45am) 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 0.59% | 1.11%1.11% | 1.40%1.11% | 2.14%2.32% | 5.23%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -35.17% | -12.41%+210.28% | +10.54%-12.41% | -5.59%-5.18% | -1.46%
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 -44.74% | -21.52%+59.59% | -3.93%-19.51% | -15.35%-33.43% | -11.11%
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 -35.17% | -12.41%+210.28% | +10.54%-12.41% | -5.59%-5.18% | -1.46%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.93% | 1.57%
Calls: 6.36% | 1.06%
Puts: 1.49% | 2.08%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -78.72% | -63.40%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -66.46% | -61.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06. 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
11:45BEARISHNEUTRALBEARISH
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 1,058 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.7960.03$59.910.4%11.0011
$245.00Aug 754.7955.03$54.910.4%--1.0063
$250.00Aug 749.7950.04$49.920.5%--1.0083
$240.00Aug 2160.0460.37$60.210.5%--1.002.8K
$255.00Aug 744.7945.04$44.920.6%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 71.992.00$2.000.5%1.6K0.631.0K
$350.00Aug 1450.0150.33$50.170.6%--1.0010
$291.00Sep 184.144.17$4.150.7%20.322.7K
$301.00Aug 61.341.35$1.350.7%19.2K0.801.2K
$299.00Aug 213.463.49$3.480.9%1.4K0.46717

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 210.050.06$0.0616.7%--0.0114
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
$306.00Aug 70.060.07$0.0714.3%2.0K0.044.5K
$308.00Aug 100.060.07$0.0714.3%490.04240
$310.00Aug 110.060.07$0.0714.3%280.03266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 60.050.06$0.0616.7%24.1K0.072.5K
$291.00Aug 70.050.06$0.0616.7%1340.036.9K
$285.00Aug 100.050.06$0.0616.7%130.021.9K
$281.00Aug 110.050.06$0.0616.7%50.02182
$272.00Aug 130.050.06$0.0616.7%20.01--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 481 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 639.7539.98$39.860.6%411.002
$261.00Aug 638.7538.98$38.860.6%451.00--
$262.00Aug 637.7537.98$37.860.6%691.00--
$263.00Aug 636.7536.98$36.860.6%781.00--
$264.00Aug 635.7535.98$35.860.6%261.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 78.028.27$8.153.1%11.00--
$309.00Aug 79.029.26$9.142.6%911.00--
$312.00Aug 712.0112.26$12.142.1%21.001
$350.00Aug 1450.0150.33$50.170.6%--1.0010
$320.00Aug 620.0220.27$20.151.2%531.00--

Most actively traded options today. High liquidity = easy entry/exit. 979 active (total vol 652.4K, top 81.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.140.15$0.156.7%81.5K0.201.2K
$302.00Aug 60.040.05$0.0520.0%63.7K0.082.9K
$300.00Aug 60.460.47$0.472.1%31.0K0.451.3K
$303.00Aug 60.020.03$0.0333.3%24.5K0.041.5K
$304.00Aug 60.010.02$0.0250.0%13.1K0.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.280.29$0.293.4%69.0K0.291.2K
$300.00Aug 60.660.67$0.671.5%65.1K0.552.4K
$298.00Aug 60.110.12$0.128.3%41.7K0.144.7K
$297.00Aug 60.050.06$0.0616.7%24.1K0.072.5K
$301.00Aug 61.341.35$1.350.7%19.2K0.801.2K

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 259.6%, max 877.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18209.5%26.2%698.1%4317.3K
$261.00Aug 6Sep 18204.3%25.9%687.9%4513
$262.00Aug 6Sep 18199.1%25.7%675.4%6918
$263.00Aug 6Sep 18193.9%25.4%663.3%7824
$264.00Aug 6Sep 18188.8%25.1%651.5%2652
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18316.2%32.3%877.8%244.2K
$260.00Aug 6Sep 18209.5%26.2%698.1%6458.6K
$261.00Aug 6Sep 18204.3%25.9%687.9%--313
$264.00Aug 6Sep 18188.8%25.1%651.5%--12.1K
$265.00Aug 6Sep 18183.6%24.8%640.0%2943.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 65.67, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.16$4.84$0.1630.25$320.16
$330.00$335.00Sep 18$0.17$4.83$0.1728.41$330.17
$312.00$317.00Aug 18$0.19$4.81$0.1925.32$312.19
$325.00$327.00Sep 11$0.10$1.90$0.1019.00$325.10
$325.00$330.00Sep 18$0.30$4.70$0.3015.67$325.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 19$0.15$9.85$0.1565.67$279.85
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$282.00Aug 18$0.12$2.88$0.1224.00$284.88
$285.00$280.00Aug 19$0.20$4.80$0.2024.00$284.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 618 found (best R:R 106.14, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$250.00$261.00Sep 11$10.76$10.76$0.2444.83$260.76
$245.00$272.00Sep 4$26.41$26.41$0.5944.76$271.41
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$250.00Sep 18$4.87$4.87$0.1337.46$249.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.85$4.85$0.1532.33$306.15
$315.00$307.00Aug 13$7.69$7.69$0.3124.81$307.31
$313.00$310.00Aug 21$2.74$2.74$0.2610.54$310.26
$330.00$320.00Sep 18$9.03$9.03$0.979.31$320.97
$308.00$306.00Aug 12$1.80$1.80$0.209.00$306.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05158.0%62.8%
$272.00Aug 6Aug 7$0.05147.8%58.8%
$260.00Aug 6Aug 7$0.06209.5%83.3%
$261.00Aug 6Aug 7$0.06204.3%81.2%
$264.00Aug 6Aug 7$0.06188.8%75.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.3%28.4%
$292.00Aug 6Aug 7$0.0745.6%26.8%
$314.00Aug 6Aug 14$0.0774.7%16.3%
$313.00Aug 6Aug 14$0.0870.0%16.1%
$309.00Aug 7Aug 12$0.0823.1%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 464 found (cheapest 0.38% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 6$0.47$0.67$1.14$298.86$301.140.38%
$299.00Aug 6$1.10$0.29$1.39$297.61$300.390.46%
$301.00Aug 6$0.15$1.35$1.50$299.50$302.500.50%
$298.00Aug 6$1.93$0.12$2.05$295.95$300.050.68%
$302.00Aug 6$0.05$2.23$2.28$299.72$304.280.76%
$300.00Aug 7$1.31$1.44$2.75$297.25$302.750.92%
$301.00Aug 7$0.86$2.00$2.86$298.14$303.860.95%
$297.00Aug 6$2.86$0.06$2.92$294.08$299.920.97%
$299.00Aug 7$1.88$1.02$2.90$296.10$301.900.97%
$302.00Aug 7$0.53$2.65$3.18$298.82$305.181.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Aug 6$0.05$0.06$0.11$296.89$302.11
$302.00$298.00Aug 6$0.05$0.12$0.17$297.83$302.17
$301.00$297.00Aug 6$0.15$0.06$0.21$296.79$301.21
$301.00$298.00Aug 6$0.15$0.12$0.27$297.73$301.27
$302.00$299.00Aug 6$0.05$0.29$0.34$298.66$302.34
$301.00$299.00Aug 6$0.15$0.29$0.44$298.56$301.44
$300.00$297.00Aug 6$0.47$0.06$0.53$296.47$300.53
$300.00$298.00Aug 6$0.47$0.12$0.59$297.41$300.59
$303.00$296.00Aug 7$0.31$0.32$0.63$295.37$303.63
$302.50$296.00Aug 7$0.41$0.32$0.73$295.27$303.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
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
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
294/295296/297Aug 12$0.89$0.118.09$294.11$296.89
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
296/297299/300Aug 19$0.89$0.118.09$296.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Sep 18$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$250.00$255.00$260.00Sep 18$0.12$4.8840.67
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$279.00$282.00$285.00Aug 18$0.05$2.9559.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 12$0.05$0.9519.00
$293.00$294.00$295.00Aug 13$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. 513 found (best net $-2.84, 497 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.84$24.16
$317.00$325.001:2Aug 12$0.00$8.00
$265.00$280.001:2Sep 11-$8.37$6.63
$279.00$288.001:2Aug 11-$3.18$5.82
$325.00$330.001:2Aug 14$0.00$5.00
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
$267.50$260.001:2Aug 17-$0.02$7.48
$266.00$260.001:2Aug 10-$0.01$5.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 230 found (best yield 2.57%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.700.490.1%2.57%2.64%5329.9K
$301.00Sep 18$7.150.480.4%2.38%2.79%30629
$300.00Sep 11$7.070.500.1%2.36%2.42%2394
$302.00Sep 18$6.630.460.7%2.21%2.95%251.3K
$301.00Sep 11$6.510.480.4%2.17%2.57%637
$300.00Sep 4$6.280.500.1%2.09%2.16%18760
$303.00Sep 18$6.140.441.1%2.05%3.12%121.4K
$302.00Sep 11$5.980.460.7%1.99%2.73%--14
$301.00Sep 4$5.750.480.4%1.92%2.32%1582
$302.50Sep 11$5.730.450.9%1.91%2.81%--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 316,361
Total Puts 336,421
Put/Call Ratio 1.06
Net Difference -20,060

Prior's Put/Call Breakdown

Total Calls 314,420
Total Puts 402,562
Put/Call Ratio 1.28
Net Difference -88,142

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