Tour v492
IWM
iShares Russell 2000 ETF
$299.31 -0.15%
(8/6 12:15) ◀
|
Thursday, August 6, 2026 (12:20pm)
January 2026
|
▶ (8/6 12:25)
◀ 8/6 12:20 ▶

Option Volume

Detail
ℹ
Current (08/06 12:20pm) 785,896
Calls: 357,189 (45%)
Puts: 428,707 (55%)
Prior (08/05) 878,807
Calls: 349,554 (40%)
Puts: 529,253 (60%)
Current vs Prior -10.57%
Calls: +2.18% (Calls)
Puts: -19.00% (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 -57.95%
Calls: -44.75%
Puts: -64.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:20pm) $58.85M
Calls: $18.89M (32%)
Puts: $39.96M (68%)
Prior (08/05) $77.49M
Calls: $22.69M (29%)
Puts: $54.80M (71%)
Current vs Prior -24.06%
Calls: -16.75%
Puts: -27.09%
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 -70.36%
Calls: -74.37%
Puts: -67.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:20pm) 1.20
Prior (08/05) 1.51
Current vs Prior -20.73%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:20pm) 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 0.56% | 1.12%1.12% | 1.41%1.12% | 2.15%2.33% | 5.22%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -38.73% | -11.47%+213.59% | +11.52%-11.48% | -5.29%-5.02% | -1.55%
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 -47.78% | -20.68%+61.29% | -3.08%-18.65% | -15.08%-33.32% | -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 -38.73% | -11.47%+213.59% | +11.52%-11.48% | -5.29%-5.02% | -1.55%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.81% | 1.48%
Calls: 1.37% | 1.23%
Puts: 4.26% | 1.73%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -84.79% | -65.50%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -76.02% | -63.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($39.96M). Bearish P/C ratio of 1.20 indicates protective positioning. 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 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
12:20BEARISHBEARISHBEARISH
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 1,040 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.2359.50$59.360.5%11.0011
$245.00Aug 754.2354.50$54.360.5%--1.0063
$240.00Aug 2159.5559.86$59.710.5%--1.002.8K
$250.00Aug 749.2449.50$49.370.5%--1.0083
$240.00Sep 459.9560.29$60.120.6%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.5150.82$50.670.6%--1.0010
$300.00Aug 102.122.14$2.130.9%1.4K0.55327
$325.00Aug 625.5425.81$25.671.1%361.00--
$302.00Sep 188.508.59$8.551.1%20.551.2K
$324.00Aug 624.5524.81$24.681.1%941.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 363 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 100.050.06$0.0616.7%650.03240
$301.00Aug 60.060.07$0.0714.3%91.3K0.101.2K
$307.50Aug 100.060.07$0.0714.3%310.04294
$305.00Aug 70.070.08$0.0812.5%5.9K0.058.9K
$314.00Aug 140.070.08$0.0812.5%90.03404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 100.050.06$0.0616.7%440.021.9K
$281.00Aug 110.050.06$0.0616.7%50.02182
$276.00Aug 120.050.06$0.0616.7%--0.01193
$267.00Aug 140.050.06$0.0616.7%--0.011.5K
$268.00Aug 140.050.06$0.0616.7%110.01561

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
$260.00Aug 639.1939.46$39.330.7%541.002
$261.00Aug 638.1938.46$38.330.7%561.00--
$262.00Aug 637.1937.46$37.330.7%951.00--
$263.00Aug 636.1936.48$36.330.8%1051.00--
$264.00Aug 635.1935.45$35.320.7%341.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.577.78$7.682.7%11.0014
$308.00Aug 78.538.78$8.652.9%21.00--
$309.00Aug 79.559.76$9.662.2%911.00--
$312.00Aug 712.5612.81$12.692.0%21.001
$350.00Aug 1450.5150.82$50.670.6%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,039 active (total vol 785.5K, top 95.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.060.07$0.0714.3%91.3K0.101.2K
$302.00Aug 60.020.03$0.0333.3%70.4K0.042.9K
$300.00Aug 60.240.25$0.254.0%41.6K0.311.3K
$303.00Aug 60.010.02$0.0250.0%25.6K0.021.5K
$304.00Aug 60.000.01$0.01100.0%13.4K0.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.420.43$0.432.3%95.3K0.401.2K
$300.00Aug 60.920.96$0.944.3%80.7K0.692.4K
$298.00Aug 60.170.18$0.185.6%54.2K0.194.7K
$297.00Aug 60.060.07$0.0714.3%27.8K0.092.5K
$301.00Aug 61.741.80$1.773.4%20.5K0.901.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 278.6%, max 945.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18222.2%26.2%749.8%5617.3K
$261.00Aug 6Sep 18216.7%25.9%735.0%5613
$262.00Aug 6Sep 18211.1%25.6%723.3%9518
$263.00Aug 6Sep 18205.6%25.4%710.6%10524
$264.00Aug 6Sep 18200.0%25.1%697.1%3452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18336.7%32.2%945.3%6244.2K
$260.00Aug 6Sep 18222.2%26.2%749.8%6858.6K
$261.00Aug 6Sep 18216.7%25.9%735.0%1313
$264.00Aug 6Sep 18200.0%25.1%697.1%212.1K
$265.00Aug 6Sep 18194.5%24.8%685.0%3043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 44.45, avg 3.35)

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$0.16$4.84$0.1630.25$330.16
$325.00$330.00Sep 18$0.28$4.72$0.2816.86$325.28
$315.00$320.00Aug 28$0.34$4.66$0.3413.71$315.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$281.00Aug 19$0.20$3.80$0.2019.00$284.80
$290.00$280.00Aug 20$0.78$9.22$0.7811.82$289.22
$292.00$291.00Aug 12$0.10$0.90$0.109.00$291.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 631 found (best R:R 114.38, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$279.00$288.00Aug 11$8.86$8.86$0.1463.29$287.86
$255.00$260.00Sep 18$4.90$4.90$0.1049.00$259.90
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.77$7.77$0.2333.78$307.23
$311.00$306.00Aug 11$4.85$4.85$0.1532.33$306.15
$330.00$320.00Sep 18$9.63$9.63$0.3726.03$320.37
$308.00$306.00Aug 12$1.81$1.81$0.199.53$306.19
$312.00$310.00Aug 21$1.80$1.80$0.209.00$310.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.05222.2%83.3%
$266.00Aug 6Aug 7$0.06189.0%70.8%
$270.00Aug 6Aug 7$0.06167.0%62.6%
$272.00Aug 6Aug 7$0.06156.0%58.5%
$274.00Aug 6Aug 7$0.06145.1%54.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0651.8%27.9%
$292.00Aug 6Aug 7$0.0846.2%26.4%
$304.00Aug 6Aug 7$0.0830.2%19.9%
$256.00Sep 4Sep 11$0.1029.2%27.9%
$262.00Aug 7Aug 21$0.1179.1%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.39% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.73$0.43$1.16$297.84$300.160.39%
$300.00Aug 6$0.25$0.94$1.19$298.81$301.190.40%
$298.00Aug 6$1.47$0.18$1.65$296.35$299.650.55%
$301.00Aug 6$0.07$1.77$1.84$299.16$302.840.61%
$297.00Aug 6$2.38$0.07$2.45$294.55$299.450.82%
$302.00Aug 6$0.03$2.71$2.74$299.26$304.740.92%
$300.00Aug 7$1.10$1.73$2.83$297.17$302.830.95%
$299.00Aug 7$1.62$1.25$2.87$296.13$301.870.96%
$301.00Aug 7$0.70$2.32$3.02$297.98$304.021.01%
$298.00Aug 7$2.26$0.89$3.15$294.85$301.151.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Aug 6$0.07$0.07$0.14$296.86$301.14
$301.00$298.00Aug 6$0.07$0.18$0.25$297.75$301.25
$300.00$297.00Aug 6$0.25$0.07$0.32$296.68$300.32
$300.00$298.00Aug 6$0.25$0.18$0.43$297.57$300.43
$301.00$299.00Aug 6$0.07$0.43$0.50$298.50$301.50
$303.00$296.00Aug 7$0.24$0.42$0.66$295.34$303.66
$300.00$299.00Aug 6$0.25$0.43$0.68$298.32$300.68
$302.50$296.00Aug 7$0.32$0.42$0.74$295.26$303.24
$302.00$296.00Aug 7$0.42$0.42$0.84$295.16$302.84
$303.00$297.00Aug 7$0.24$0.62$0.86$296.14$303.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
292/293295/296Aug 13$0.90$0.109.00$292.10$295.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
291/292294/295Aug 12$0.89$0.118.09$291.11$294.89
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
297/298299/300Aug 18$0.89$0.118.09$297.11$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
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$240.00$245.00$250.00Sep 18$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$276.00$278.00$280.00Sep 4$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$301.00$302.00$303.00Aug 6$0.05$0.9519.00
$293.00$294.00$295.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 518 found (best net $-2.43, 506 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.43$24.57
$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-$7.86$7.14
$279.00$288.001:2Aug 11-$2.77$6.23
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
$265.00$255.001:2Aug 13-$0.01$9.99
$315.00$307.001:2Aug 13-$0.13$7.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 225 found (best yield 2.48%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.410.490.2%2.48%2.71%6429.9K
$301.00Sep 18$6.910.470.6%2.31%2.87%33629
$300.00Sep 11$6.800.490.2%2.27%2.50%2494
$302.00Sep 18$6.390.450.9%2.13%3.03%691.3K
$301.00Sep 11$6.270.470.6%2.09%2.66%637
$300.00Sep 4$6.040.490.2%2.02%2.25%32760
$303.00Sep 18$5.910.431.2%1.97%3.21%131.4K
$302.00Sep 11$5.760.450.9%1.92%2.82%--14
$302.50Sep 11$5.510.441.1%1.84%2.91%--38
$301.00Sep 4$5.490.470.6%1.83%2.40%2282

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 357,189
Total Puts 428,707
Put/Call Ratio 1.20
Net Difference -71,518

Prior's Put/Call Breakdown

Total Calls 349,554
Total Puts 529,253
Put/Call Ratio 1.51
Net Difference -179,699

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