Tour v492
IWM
iShares Russell 2000 ETF
$299.15 -0.21%
(8/5 18:19) ◀
|
Thursday, August 6, 2026 (9:35am)
January 2026
|
▶ (8/6 09:40)
◀ 8/6 09:35 ▶

Option Volume

Detail
ℹ
Current (08/06 9:35am) 47,487
Calls: 15,814 (33%)
Puts: 31,673 (67%)
Prior (08/05) 42,846
Calls: 18,996 (44%)
Puts: 23,850 (56%)
Current vs Prior +10.83%
Calls: -16.75% (Calls)
Puts: +32.80% (Puts)
Prior 7-Day Total 13,395,484
Calls: 4,465,579 (33%)
Puts: 8,929,905 (67%)
Prior 7-Day Average 1,913,640
Calls: 637,939 (33%)
Puts: 1,275,700 (67%)
Current vs Prior 7-Day Avg -97.52%
Calls: -97.52%
Puts: -97.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:35am) $2.84M
Calls: $934.4K (33%)
Puts: $1.91M (67%)
Prior (08/05) $3.45M
Calls: $1.23M (36%)
Puts: $2.22M (64%)
Current vs Prior -17.50%
Calls: -23.75%
Puts: -14.05%
Prior 7-Day Total $1.45B
Calls: $523.10M (36%)
Puts: $924.18M (64%)
Prior 7-Day Average $206.76M
Calls: $74.73M (36%)
Puts: $132.03M (64%)
Current vs Prior 7-Day Avg -98.62%
Calls: -98.75%
Puts: -98.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:35am) 2.00
Prior (08/05) 1.26
Current vs Prior +59.52%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -3.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:35am) 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 21,460,415
Calls: 4,891,019 (23%)
Puts: 16,569,396 (77%)
Prior 7-Day Average 3,065,773
Calls: 698,717 (23%)
Puts: 2,367,056 (77%)
Current vs Prior 7-Day Avg +45.45%
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 0.78% | 1.14%1.14% | 1.45%1.14% | 2.22%2.38% | 5.26%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -21.14% | -11.85%+15.08% | -10.47%-30.02% | -13.94%-13.48% | -6.01%
Prior 7-Day Avg 1.09% | 1.46%0.70% | 1.50%1.50% | 2.65%3.80% | 6.05%
Current vs 7-Day Avg -28.51% | -22.06%+63.40% | -3.18%-24.10% | -16.32%-37.31% | -12.96%
Prior 7-Day Eod 0.99% | 1.29%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs 7-Day Eod -21.14% | -11.85%+218.46% | +15.01%-10.10% | -2.44%-2.93% | -0.74%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.25% | 1.77%
Calls: 1.01% | 1.90%
Puts: 1.49% | 1.65%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -95.07% | -61.35%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -86.89% | -54.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($1.91M). Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 60% - increased hedging/bearish positioning. 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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
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 900 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2159.4259.77$59.600.6%--1.002.8K
$269.00Aug 630.0730.25$30.160.6%11.00--
$245.00Aug 2154.4454.79$54.610.6%--1.00570
$240.00Aug 759.0459.43$59.240.7%--1.0011
$240.00Sep 459.7860.19$59.990.7%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.6151.00$50.810.8%--1.0010
$302.00Sep 47.017.09$7.051.1%--0.5658
$300.00Sep 187.647.73$7.691.2%40.5116.9K
$295.00Sep 44.094.14$4.121.2%30.38129
$302.50Aug 286.536.61$6.571.2%--0.5930

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Aug 210.050.06$0.0616.7%--0.01217
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
$308.00Aug 100.060.07$0.0714.3%--0.04240
$305.00Aug 70.070.08$0.0812.5%560.058.9K
$315.00Aug 140.070.08$0.0812.5%--0.038.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Aug 70.050.06$0.0616.7%20.037.8K
$283.00Aug 100.050.06$0.0616.7%--0.02400
$294.00Aug 60.060.07$0.0714.3%3650.052.5K
$290.00Aug 70.060.07$0.0714.3%3540.039.3K
$268.00Aug 140.060.07$0.0714.3%--0.01561

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 418 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 639.0839.38$39.230.8%141.002
$261.00Aug 638.0838.38$38.230.8%141.00--
$266.00Aug 633.0033.38$33.191.1%31.00--
$267.00Aug 632.0832.38$32.230.9%31.00--
$268.00Aug 631.0231.33$31.171.0%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.637.92$7.783.7%--1.0014
$350.00Aug 1450.6151.00$50.810.8%--1.0010
$320.00Aug 620.6220.94$20.781.5%11.00--
$307.00Aug 67.767.92$7.842.0%20.996
$306.00Aug 66.776.91$6.842.0%10.9950

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 47.5K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.220.23$0.234.3%6.5K0.201.2K
$310.00Aug 130.170.20$0.1915.8%1.5K0.061.6K
$300.00Aug 60.500.51$0.512.0%1.1K0.361.3K
$305.00Aug 130.740.80$0.777.8%1.1K0.201.9K
$302.00Aug 60.100.11$0.119.1%8660.102.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 60.480.49$0.492.0%8.1K0.314.7K
$299.00Aug 60.810.83$0.822.4%5.5K0.461.2K
$297.00Aug 60.270.29$0.287.1%5.2K0.192.5K
$296.00Aug 60.160.17$0.175.9%2.6K0.121.7K
$288.00Aug 140.460.50$0.488.3%1.5K0.113.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 139 strikes (avg 178.9%, max 702.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18170.0%26.1%550.4%1417.3K
$261.00Aug 6Sep 18165.7%25.9%540.1%1413
$266.00Aug 6Sep 18144.4%24.5%488.4%312
$267.00Aug 6Sep 18140.2%24.3%478.1%317
$268.00Aug 6Sep 18136.0%24.0%466.5%126
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18257.8%32.1%702.1%144.2K
$260.00Aug 6Sep 18170.0%26.1%550.4%3258.6K
$261.00Aug 6Sep 18165.7%25.9%540.1%--313
$264.00Aug 6Sep 18152.9%25.1%510.0%--12.1K
$265.00Aug 6Sep 18148.7%24.8%499.9%--43.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 85.96, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$312.00$317.00Aug 18$0.18$4.82$0.1826.78$312.18
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$325.00$330.00Sep 18$0.29$4.71$0.2916.24$325.29
$315.00$320.00Aug 28$0.36$4.64$0.3612.89$315.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$260.00Aug 19$0.23$19.77$0.2385.96$279.77
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$282.00$275.00Aug 18$0.17$6.83$0.1740.18$281.83
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.00Aug 18$0.13$2.87$0.1322.08$284.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 602 found (best R:R 106.14, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$270.00$280.00Aug 14$9.89$9.89$0.1189.91$279.89
$245.00$272.00Sep 4$26.37$26.37$0.6341.86$271.37
$265.00$270.00Aug 28$4.87$4.87$0.1337.46$269.87
$240.00$245.00Sep 18$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.85$4.85$0.1532.33$306.15
$313.00$307.00Aug 14$5.66$5.66$0.3416.65$307.34
$307.00$305.00Aug 10$1.88$1.88$0.1215.67$305.12
$330.00$320.00Sep 18$9.36$9.36$0.6414.62$320.64
$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. 87 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 6Aug 7$0.06165.7%77.2%
$305.00Aug 6Aug 7$0.0632.5%19.7%
$322.00Aug 11Aug 21$0.0623.0%17.1%
$318.00Aug 18Aug 21$0.0816.3%16.5%
$345.00Aug 21Sep 18$0.0824.5%18.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 6Aug 7$0.0549.6%28.8%
$277.50Aug 10Aug 12$0.0529.0%28.0%
$291.00Aug 6Aug 7$0.0648.0%27.6%
$304.00Aug 6Aug 7$0.0829.8%19.4%
$314.00Aug 14Aug 21$0.0817.2%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 412 found (cheapest 0.61% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.99$0.82$1.81$297.19$300.810.61%
$300.00Aug 6$0.51$1.34$1.85$298.15$301.850.62%
$298.00Aug 6$1.65$0.49$2.14$295.86$300.140.72%
$301.00Aug 6$0.23$2.07$2.30$298.70$303.300.77%
$297.00Aug 6$2.45$0.28$2.73$294.27$299.730.91%
$299.00Aug 7$1.58$1.33$2.91$296.09$301.910.97%
$300.00Aug 7$1.07$1.82$2.89$297.11$302.890.97%
$302.00Aug 6$0.11$2.94$3.05$298.95$305.051.02%
$301.00Aug 7$0.68$2.43$3.11$297.89$304.111.04%
$298.00Aug 7$2.19$0.94$3.13$294.87$301.131.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.07% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$295.00Aug 6$0.11$0.11$0.22$294.78$302.22
$302.00$296.00Aug 6$0.11$0.17$0.28$295.72$302.28
$301.00$295.00Aug 6$0.23$0.11$0.34$294.66$301.34
$301.00$296.00Aug 6$0.23$0.17$0.40$295.60$301.40
$302.00$297.00Aug 6$0.11$0.28$0.39$296.61$302.39
$301.00$297.00Aug 6$0.23$0.28$0.51$296.49$301.51
$302.00$298.00Aug 6$0.11$0.49$0.60$297.40$302.60
$300.00$295.00Aug 6$0.51$0.11$0.62$294.38$300.62
$300.00$296.00Aug 6$0.51$0.17$0.68$295.32$300.68
$303.00$296.00Aug 7$0.24$0.45$0.69$295.31$303.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 10.11, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.73$0.2710.11$276.27$282.73
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
292/293296/297Aug 18$0.90$0.109.00$292.10$296.90
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
295/296297/298Aug 11$0.89$0.118.09$295.11$297.89
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
292/293295/296Aug 13$0.89$0.118.09$292.11$295.89
291/292294/295Aug 17$0.89$0.118.09$291.11$294.89
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.08$9.92124.00
$260.00$265.00$270.00Aug 28$0.07$4.9370.43
$272.00$276.00$280.00Sep 4$0.06$3.9465.67
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$293.00$294.00$295.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$0.05$0.9519.00
$299.00$300.00$301.00Aug 18$0.05$0.9519.00
$300.00$301.00$302.00Aug 21$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. 479 found (best net $-2.30, 466 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.30$24.70
$340.00$350.001:2Aug 28-$0.01$9.99
$269.00$282.001:2Aug 6-$4.18$8.82
$317.00$325.001:2Aug 12$0.00$8.00
$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
$282.00$275.001:2Aug 18$0.00$7.00
$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. 211 found (best yield 2.49%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.450.490.3%2.49%2.77%--29.9K
$301.00Sep 18$6.880.470.6%2.30%2.92%1629
$300.00Sep 11$6.750.490.3%2.26%2.54%--94
$302.00Sep 18$6.380.450.9%2.13%3.09%--1.3K
$301.00Sep 11$6.220.470.6%2.08%2.70%--37
$300.00Sep 4$5.990.480.3%2.00%2.29%2760
$303.00Sep 18$5.900.421.3%1.97%3.26%--1.4K
$302.00Sep 11$5.730.450.9%1.92%2.87%--14
$302.50Sep 11$5.490.441.1%1.84%2.96%--38
$301.00Sep 4$5.470.470.6%1.83%2.45%--82

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 15,814
Total Puts 31,673
Put/Call Ratio 2.00
Net Difference -15,859

Prior's Put/Call Breakdown

Total Calls 18,996
Total Puts 23,850
Put/Call Ratio 1.26
Net Difference -4,854

Prior 7-Day Put/Call Summary

Total Calls 4,465,579
Total Puts 8,929,905
Average Put/Call Ratio 2.07
Ratio Trend Rising

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