Tour v492
IWM
iShares Russell 2000 ETF
$299.13 -0.21%
(8/6 12:10) ◀
|
Thursday, August 6, 2026 (12:15pm)
January 2026
|
▶ (8/6 12:20)
◀ 8/6 12:15 ▶

Option Volume

Detail
ℹ
Current (08/06 12:15pm) 770,690
Calls: 352,187 (46%)
Puts: 418,503 (54%)
Prior (08/05) 865,775
Calls: 344,965 (40%)
Puts: 520,810 (60%)
Current vs Prior -10.98%
Calls: +2.09% (Calls)
Puts: -19.64% (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 -58.76%
Calls: -45.53%
Puts: -65.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:15pm) $60.23M
Calls: $17.94M (30%)
Puts: $42.29M (70%)
Prior (08/05) $79.49M
Calls: $21.78M (27%)
Puts: $57.71M (73%)
Current vs Prior -24.23%
Calls: -17.64%
Puts: -26.72%
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 -69.66%
Calls: -75.66%
Puts: -66.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:15pm) 1.19
Prior (08/05) 1.51
Current vs Prior -21.29%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:15pm) 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% | 1.13%1.13% | 1.41%1.13% | 2.15%2.32% | 5.22%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -36.50% | -10.89%+215.66% | +11.58%-10.89% | -5.52%-5.24% | -1.56%
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 -45.87% | -20.17%+62.36% | -3.02%-18.11% | -15.29%-33.48% | -11.20%
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 -36.50% | -10.89%+215.66% | +11.58%-10.89% | -5.52%-5.24% | -1.56%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.93% | 1.47%
Calls: 3.08% | 1.30%
Puts: 2.78% | 1.64%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -84.14% | -65.73%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -74.99% | -63.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($42.29M). Slightly bearish P/C ratio of 1.19. P/C ratio dropping 21% - sentiment shifting bullish. 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 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
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
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 1,084 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.0259.30$59.160.5%11.0011
$245.00Aug 754.0254.30$54.160.5%--1.0063
$250.00Aug 749.0449.30$49.170.5%--1.0083
$255.00Aug 744.0244.30$44.160.6%--1.0012
$240.00Aug 2159.3259.70$59.510.6%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 187.667.70$7.680.5%1120.5216.9K
$295.00Sep 185.635.67$5.650.7%1690.4126.6K
$290.00Sep 184.114.14$4.130.7%5680.3243.0K
$350.00Aug 1450.6751.05$50.860.7%--1.0010
$298.00Sep 186.766.82$6.790.9%200.48304

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 100.050.06$0.0616.7%650.03240
$312.00Aug 120.050.06$0.0616.7%150.0214
$315.00Aug 140.050.06$0.0616.7%400.028.8K
$322.00Aug 210.050.06$0.0616.7%100.0122
$330.00Aug 280.050.06$0.0616.7%20.01236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 70.050.06$0.0616.7%8470.039.3K
$281.00Aug 110.050.06$0.0616.7%50.02182
$276.00Aug 120.050.06$0.0616.7%--0.01193
$272.00Aug 130.050.06$0.0616.7%20.01--
$267.00Aug 140.050.06$0.0616.7%--0.011.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 485 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1023.0623.35$23.211.2%11.001
$282.00Aug 1017.0917.38$17.241.7%--1.0078
$285.00Aug 1014.1414.36$14.251.5%--1.0079
$279.00Aug 1120.1120.41$20.261.5%11.001
$250.00Aug 1449.1749.54$49.360.7%--1.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.813.94$3.883.4%5551.00414
$304.00Aug 64.794.94$4.873.1%1361.0066
$305.00Aug 65.805.94$5.872.4%511.00111
$306.00Aug 66.796.94$6.872.2%1461.0050
$307.00Aug 67.797.94$7.871.9%71.006

Most actively traded options today. High liquidity = easy entry/exit. 1,034 active (total vol 770.3K, top 91.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.060.07$0.0714.3%90.3K0.101.2K
$302.00Aug 60.020.03$0.0333.3%70.0K0.042.9K
$300.00Aug 60.220.23$0.234.3%39.5K0.271.3K
$303.00Aug 60.010.02$0.0250.0%25.5K0.021.5K
$304.00Aug 60.000.01$0.01100.0%13.4K0.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.500.51$0.512.0%91.3K0.461.2K
$300.00Aug 61.061.09$1.082.8%79.5K0.732.4K
$298.00Aug 60.210.22$0.224.5%52.2K0.234.7K
$297.00Aug 60.090.10$0.1010.0%27.2K0.112.5K
$301.00Aug 61.881.95$1.923.6%20.3K0.901.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 273.6%, max 935.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18219.3%26.2%737.3%4517.3K
$261.00Aug 6Sep 18213.8%25.9%725.4%4513
$262.00Aug 6Sep 18208.3%25.6%712.6%9518
$263.00Aug 6Sep 18202.8%25.3%700.1%10524
$264.00Aug 6Sep 18197.3%25.1%685.7%3452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18332.9%32.1%935.9%244.2K
$260.00Aug 6Sep 18219.3%26.2%737.3%6858.6K
$261.00Aug 6Sep 18213.8%25.9%725.4%1313
$264.00Aug 6Sep 18197.3%25.1%685.7%212.1K
$265.00Aug 6Sep 18191.8%24.8%672.7%3043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 69.00, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$312.00$317.00Aug 18$0.15$4.85$0.1532.33$312.15
$330.00$335.00Sep 18$0.15$4.85$0.1532.33$330.15
$325.00$330.00Sep 18$0.28$4.72$0.2816.86$325.28
$322.00$324.00Sep 11$0.13$1.87$0.1314.38$322.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.00$270.00Aug 19$0.10$6.90$0.1069.00$276.90
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.16$4.84$0.1630.25$259.84
$285.00$281.00Aug 19$0.20$3.80$0.2019.00$284.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 632 found (best R:R 106.14, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$279.00$288.00Aug 11$8.85$8.85$0.1559.00$287.85
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
$245.00$272.00Sep 4$26.34$26.34$0.6639.91$271.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.88$4.88$0.1240.67$306.12
$315.00$307.00Aug 13$7.77$7.77$0.2333.78$307.23
$330.00$320.00Sep 18$9.27$9.27$0.7312.70$320.73
$312.00$310.00Aug 21$1.83$1.83$0.1710.76$310.17
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05164.5%62.1%
$260.00Aug 6Aug 7$0.06219.3%82.8%
$261.00Aug 6Aug 7$0.06213.8%80.7%
$264.00Aug 6Aug 7$0.06197.3%74.5%
$265.00Aug 6Aug 7$0.06191.8%72.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0750.2%28.0%
$310.00Aug 6Aug 14$0.0863.0%15.8%
$292.00Aug 6Aug 7$0.0944.6%26.3%
$262.00Aug 7Aug 21$0.1178.6%31.0%
$256.00Sep 4Sep 11$0.1129.3%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.39% of stock, avg 5.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.65$0.51$1.16$297.84$300.160.39%
$300.00Aug 6$0.23$1.08$1.31$298.69$301.310.44%
$298.00Aug 6$1.37$0.22$1.59$296.41$299.590.53%
$301.00Aug 6$0.07$1.92$1.99$299.01$302.990.67%
$297.00Aug 6$2.25$0.10$2.35$294.65$299.350.79%
$299.00Aug 7$1.54$1.33$2.87$296.13$301.870.96%
$300.00Aug 7$1.03$1.83$2.86$297.14$302.860.96%
$302.00Aug 6$0.03$2.89$2.92$299.08$304.920.98%
$301.00Aug 7$0.65$2.44$3.09$297.91$304.091.03%
$298.00Aug 7$2.16$0.95$3.11$294.89$301.111.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.04% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$296.00Aug 6$0.07$0.05$0.12$295.88$301.12
$301.00$297.00Aug 6$0.07$0.10$0.17$296.83$301.17
$300.00$296.00Aug 6$0.23$0.05$0.28$295.72$300.28
$301.00$298.00Aug 6$0.07$0.22$0.29$297.71$301.29
$300.00$297.00Aug 6$0.23$0.10$0.33$296.67$300.33
$300.00$298.00Aug 6$0.23$0.22$0.45$297.55$300.45
$301.00$299.00Aug 6$0.07$0.51$0.58$298.42$301.58
$303.00$296.00Aug 7$0.22$0.45$0.67$295.33$303.67
$300.00$299.00Aug 6$0.23$0.51$0.74$298.26$300.74
$302.50$296.00Aug 7$0.30$0.45$0.75$295.25$303.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 9.34, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.71$0.299.34$276.29$282.71
292/293295/296Aug 12$0.90$0.109.00$292.10$295.90
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
300/301302/303Aug 20$0.90$0.109.00$300.10$302.90
292/293295/296Aug 13$0.89$0.118.09$292.11$295.89
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.19$4.8125.32
$276.00$278.00$280.00Sep 4$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$304.00$305.00$306.00Aug 7$0.05$0.9519.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$300.00$301.00$302.00Aug 12$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 517 found (best net $-2.30, 503 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.30$24.70
$340.00$350.001:2Aug 28$0.00$10.00
$317.00$325.001:2Aug 12$0.00$8.00
$265.00$280.001:2Sep 11-$7.77$7.23
$279.00$288.001:2Aug 11-$2.56$6.44
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
$315.00$307.001:2Aug 13-$0.33$7.67
$267.50$260.001:2Aug 17-$0.02$7.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 2.45%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.340.480.3%2.45%2.74%6429.9K
$301.00Sep 18$6.810.460.6%2.28%2.90%30629
$300.00Sep 11$6.710.480.3%2.24%2.53%2494
$302.00Sep 18$6.300.441.0%2.11%3.07%671.3K
$301.00Sep 11$6.170.470.6%2.06%2.69%637
$300.00Sep 4$5.950.490.3%1.99%2.28%30760
$303.00Sep 18$5.810.421.3%1.94%3.24%131.4K
$302.00Sep 11$5.660.451.0%1.89%2.85%--14
$301.00Sep 4$5.420.460.6%1.81%2.44%2282
$302.50Sep 11$5.410.431.1%1.81%2.94%--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 352,187
Total Puts 418,503
Put/Call Ratio 1.19
Net Difference -66,316

Prior's Put/Call Breakdown

Total Calls 344,965
Total Puts 520,810
Put/Call Ratio 1.51
Net Difference -175,845

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