Tour v492
IWM
iShares Russell 2000 ETF
$298.85 -0.31%
(8/6 09:35) ◀
|
Thursday, August 6, 2026 (9:40am)
January 2026
|
▶ (8/6 09:45)
◀ 8/6 09:40 ▶

Option Volume

Detail
ℹ
Current (08/06 9:40am) 82,281
Calls: 28,990 (35%)
Puts: 53,291 (65%)
Prior (08/05) 79,734
Calls: 30,032 (38%)
Puts: 49,702 (62%)
Current vs Prior +3.19%
Calls: -3.47% (Calls)
Puts: +7.22% (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 -95.60%
Calls: -95.52%
Puts: -95.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:40am) $6.90M
Calls: $2.62M (38%)
Puts: $4.28M (62%)
Prior (08/05) $8.84M
Calls: $3.70M (42%)
Puts: $5.14M (58%)
Current vs Prior -21.98%
Calls: -29.28%
Puts: -16.73%
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 -96.53%
Calls: -96.45%
Puts: -96.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:40am) 1.84
Prior (08/05) 1.66
Current vs Prior +11.07%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -5.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:40am) 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 0.79% | 1.15%1.15% | 1.46%1.15% | 2.23%2.40% | 5.29%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -13.65% | -8.96%+222.53% | +15.39%-8.95% | -2.05%-2.01% | -0.32%
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 -26.40% | -18.43%+65.89% | +0.29%-16.33% | -12.18%-31.21% | -10.09%
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 -13.65% | -8.96%+222.53% | +15.39%-8.95% | -2.05%-2.01% | -0.32%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 1.95%
Calls: 2.14% | 2.54%
Puts: 2.11% | 1.36%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -88.52% | -54.55%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -81.90% | -52.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($4.28M). Extreme bearish P/C ratio of 1.84 - heavy put buying. 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
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 948 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 753.8154.08$53.950.5%--1.0063
$269.00Aug 629.7929.94$29.870.5%11.00--
$270.00Aug 628.7928.94$28.870.5%71.001
$271.00Aug 627.7927.94$27.870.5%71.00--
$250.00Aug 748.8149.08$48.950.6%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.9551.31$51.130.7%--1.0010
$302.00Sep 188.778.87$8.821.1%20.561.2K
$303.00Sep 189.309.41$9.361.2%20.58336
$301.00Sep 188.268.36$8.311.2%90.541.2K
$299.00Aug 213.974.02$4.001.2%60.49717

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 329 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
$305.00Aug 70.060.07$0.0714.3%1240.058.9K
$330.00Aug 280.060.07$0.0714.3%--0.01236
$302.00Aug 60.070.08$0.0812.5%1.8K0.092.9K
$307.00Aug 100.080.09$0.0911.1%110.04105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Aug 100.050.06$0.0616.7%--0.02400
$279.00Aug 110.050.06$0.0616.7%--0.01416
$266.00Aug 140.050.06$0.0616.7%--0.0134
$294.00Aug 60.060.07$0.0714.3%4760.042.5K
$268.00Aug 140.060.07$0.0714.3%--0.01561

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 422 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 1016.8217.16$16.992.0%--1.0078
$285.00Aug 1013.8514.18$14.022.4%--1.0079
$250.00Aug 1448.9149.28$49.100.8%--1.0046
$260.00Aug 1438.9439.30$39.120.9%--1.0020
$270.00Aug 1428.9929.35$29.171.2%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 66.076.22$6.152.4%21.00111
$306.00Aug 67.077.22$7.152.1%11.0050
$307.00Aug 68.078.21$8.141.7%21.006
$320.00Aug 620.9621.31$21.141.7%21.00--
$307.00Aug 77.988.27$8.133.6%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 82.3K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.170.18$0.185.6%8.4K0.171.2K
$300.00Aug 60.380.39$0.392.6%2.9K0.321.3K
$310.00Sep 183.123.20$3.162.5%2.5K0.2831.6K
$302.00Aug 60.070.08$0.0812.5%1.8K0.092.9K
$305.00Aug 130.680.73$0.717.0%1.7K0.191.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 60.550.56$0.561.8%12.5K0.334.7K
$297.00Aug 60.310.32$0.323.1%8.7K0.212.5K
$299.00Aug 60.940.96$0.952.1%8.6K0.501.2K
$296.00Aug 60.180.19$0.195.3%3.3K0.131.7K
$299.00Aug 71.461.48$1.471.4%2.9K0.499.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 187.5%, max 704.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18170.1%26.1%551.9%2317.3K
$261.00Aug 6Sep 18165.8%25.8%542.7%2313
$262.00Aug 6Sep 18161.5%25.5%533.6%318
$263.00Aug 6Sep 18157.2%25.2%522.9%324
$266.00Aug 6Sep 18144.4%24.5%490.1%312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18258.4%32.1%704.4%244.2K
$260.00Aug 6Sep 18170.1%26.1%551.9%3258.6K
$261.00Aug 6Sep 18165.8%25.8%542.7%--313
$264.00Aug 6Sep 18152.9%25.0%512.5%--12.1K
$265.00Aug 6Sep 18148.7%24.7%501.6%243.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 85.96, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.15$4.85$0.1532.33$320.15
$330.00$335.00Sep 18$0.16$4.84$0.1630.25$330.16
$312.00$317.00Aug 18$0.17$4.83$0.1728.41$312.17
$325.00$330.00Sep 18$0.29$4.71$0.2916.24$325.29
$310.00$312.00Aug 17$0.13$1.87$0.1314.38$310.13
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$0.12$4.88$0.1240.67$254.88
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.00Aug 18$0.15$2.85$0.1519.00$284.85
$288.00$280.00Aug 19$0.51$7.49$0.5114.69$287.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 598 found (best R:R 99.00, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$270.00$280.00Aug 14$9.88$9.88$0.1282.33$279.88
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$272.00Sep 4$26.36$26.36$0.6441.19$271.36
$276.00$279.00Aug 21$2.90$2.90$0.1029.00$278.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.57$9.57$0.4322.26$320.43
$307.00$305.00Aug 10$1.89$1.89$0.1117.18$305.11
$313.00$307.00Aug 14$5.67$5.67$0.3317.18$307.33
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$313.00$310.00Aug 21$2.73$2.73$0.2710.11$310.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 6Aug 7$0.0533.6%19.7%
$322.00Aug 11Aug 21$0.0623.2%17.3%
$287.00Aug 6Aug 7$0.0755.7%32.9%
$318.00Aug 18Aug 21$0.0716.5%16.6%
$345.00Aug 21Sep 18$0.0724.6%18.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 6Aug 7$0.0548.9%28.4%
$277.50Aug 10Aug 12$0.0528.1%27.6%
$291.00Aug 6Aug 7$0.0644.1%26.4%
$314.00Aug 14Aug 21$0.0817.2%16.3%
$292.00Aug 6Aug 7$0.1042.0%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 415 found (cheapest 0.59% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.80$0.95$1.75$297.25$300.750.59%
$300.00Aug 6$0.39$1.53$1.92$298.08$301.920.64%
$298.00Aug 6$1.40$0.56$1.96$296.04$299.960.66%
$297.00Aug 6$2.17$0.32$2.49$294.51$299.490.83%
$301.00Aug 6$0.18$2.31$2.49$298.51$303.490.83%
$299.00Aug 7$1.39$1.47$2.86$296.14$301.860.96%
$300.00Aug 7$0.93$2.01$2.94$297.06$302.940.98%
$298.00Aug 7$1.97$1.04$3.01$294.99$301.011.01%
$297.50Aug 7$2.30$0.88$3.18$294.32$300.681.06%
$296.00Aug 6$3.04$0.19$3.23$292.77$299.231.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$295.00Aug 6$0.08$0.11$0.19$294.81$302.19
$302.00$296.00Aug 6$0.08$0.19$0.27$295.73$302.27
$301.00$295.00Aug 6$0.18$0.11$0.29$294.71$301.29
$301.00$296.00Aug 6$0.18$0.19$0.37$295.63$301.37
$302.00$297.00Aug 6$0.08$0.32$0.40$296.60$302.40
$300.00$295.00Aug 6$0.39$0.11$0.50$294.50$300.50
$301.00$297.00Aug 6$0.18$0.32$0.50$296.50$301.50
$300.00$296.00Aug 6$0.39$0.19$0.58$295.42$300.58
$302.00$298.00Aug 6$0.08$0.56$0.64$297.36$302.64
$300.00$297.00Aug 6$0.39$0.32$0.71$296.29$300.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 9.34, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
276/277280/283Sep 11$2.71$0.299.34$274.29$282.71
278/279280/283Sep 11$2.71$0.299.34$276.29$282.71
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
294/295296/297Aug 12$0.89$0.118.09$294.11$296.89
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
291/292294/295Aug 13$0.89$0.118.09$291.11$294.89
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
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.07$9.93141.86
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$272.00$276.00$280.00Sep 4$0.10$3.9039.00
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$279.00$282.00$285.00Aug 18$0.07$2.9341.86
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$291.00$292.00$293.00Aug 12$0.05$0.9519.00
$293.00$294.00$295.00Aug 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. 482 found (best net $-1.99, 468 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.99$25.01
$317.00$325.001:2Aug 12$0.00$8.00
$271.00$282.001:2Aug 6-$5.87$5.13
$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$0.00$20.00
$260.00$240.001:2Aug 6-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$266.00$260.001:2Aug 10-$0.01$5.99
$270.00$265.001:2Aug 12$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.58%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.710.500.1%2.58%2.63%1370
$300.00Sep 18$7.250.480.4%2.43%2.81%229.9K
$299.00Sep 11$7.140.510.1%2.39%2.44%--30
$301.00Sep 18$6.730.460.7%2.25%2.97%1629
$300.00Sep 11$6.590.490.4%2.21%2.59%--94
$299.00Sep 4$6.360.510.1%2.13%2.18%8134
$302.00Sep 18$6.230.441.1%2.08%3.14%31.3K
$301.00Sep 11$6.100.460.7%2.04%2.76%--37
$300.00Sep 4$5.840.480.4%1.95%2.34%2760
$303.00Sep 18$5.780.421.4%1.93%3.32%--1.4K

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 28,990
Total Puts 53,291
Put/Call Ratio 1.84
Net Difference -24,301

Prior's Put/Call Breakdown

Total Calls 30,032
Total Puts 49,702
Put/Call Ratio 1.66
Net Difference -19,670

Prior 7-Day Put/Call Summary

Total Calls 4,525,682
Total Puts 8,555,663
Average Put/Call Ratio 1.94
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