Tour v492
IWM
iShares Russell 2000 ETF
$299.01 -0.25%
(8/6 12:20) ◀
|
Thursday, August 6, 2026 (12:25pm)
January 2026
|
▶ (8/6 12:30)
◀ 8/6 12:25 ▶

Option Volume

Detail
ℹ
Current (08/06 12:25pm) 801,063
Calls: 363,370 (45%)
Puts: 437,693 (55%)
Prior (08/05) 896,156
Calls: 359,839 (40%)
Puts: 536,317 (60%)
Current vs Prior -10.61%
Calls: +0.98% (Calls)
Puts: -18.39% (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 -57.13%
Calls: -43.80%
Puts: -64.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:25pm) $65.07M
Calls: $19.17M (29%)
Puts: $45.90M (71%)
Prior (08/05) $78.83M
Calls: $24.81M (31%)
Puts: $54.02M (69%)
Current vs Prior -17.45%
Calls: -22.74%
Puts: -15.03%
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 -67.22%
Calls: -73.99%
Puts: -63.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:25pm) 1.20
Prior (08/05) 1.49
Current vs Prior -19.18%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:25pm) 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% | 1.12%1.12% | 1.40%1.12% | 2.14%2.32% | 5.21%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -36.84% | -11.12%+214.85% | +10.84%-11.12% | -5.63%-5.34% | -1.83%
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 -46.16% | -20.37%+61.94% | -3.67%-18.32% | -15.39%-33.54% | -11.45%
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 -36.84% | -11.12%+214.85% | +10.84%-11.12% | -5.63%-5.34% | -1.83%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.75% | 1.21%
Calls: 1.79% | 1.37%
Puts: 1.72% | 1.05%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -90.53% | -71.79%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -85.06% | -70.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($45.90M). Bearish P/C ratio of 1.20 indicates protective 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 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
12:25BEARISHBEARISHBEARISH
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 1,058 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.8959.15$59.020.4%11.0011
$240.00Aug 2159.2159.54$59.380.6%--1.002.8K
$245.00Aug 753.8954.20$54.050.6%--1.0063
$240.00Sep 459.6159.97$59.790.6%--1.0059
$240.00Aug 2859.4059.76$59.580.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.8451.16$51.000.6%--1.0010
$301.00Sep 46.546.60$6.570.9%1310.5447
$303.00Sep 189.189.27$9.231.0%110.58336
$301.00Sep 188.168.24$8.201.0%520.541.2K
$298.00Aug 70.991.00$1.001.0%8.3K0.391.4K

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
$301.00Aug 60.050.06$0.0616.7%93.1K0.081.2K
$308.00Aug 100.050.06$0.0616.7%650.03240
$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%8510.039.3K
$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

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 638.8539.15$39.000.8%621.002
$261.00Aug 637.8538.15$38.000.8%641.00--
$262.00Aug 636.8537.15$37.000.8%951.00--
$263.00Aug 635.8536.15$36.000.8%1051.00--
$264.00Aug 634.8535.15$35.000.9%341.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.938.11$8.022.2%11.0014
$308.00Aug 78.939.11$9.022.0%21.00--
$309.00Aug 79.9310.10$10.021.7%911.00--
$312.00Aug 712.8413.10$12.972.0%21.001
$350.00Aug 1450.8451.16$51.000.6%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,045 active (total vol 800.7K, top 98.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.050.06$0.0616.7%93.1K0.081.2K
$302.00Aug 60.020.03$0.0333.3%70.4K0.042.9K
$300.00Aug 60.170.18$0.185.6%43.0K0.231.3K
$303.00Aug 60.010.02$0.0250.0%25.9K0.021.5K
$304.00Aug 60.000.01$0.01100.0%13.4K0.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.540.55$0.551.8%98.3K0.501.2K
$300.00Aug 61.151.17$1.161.7%81.5K0.772.4K
$298.00Aug 60.230.24$0.244.2%56.4K0.264.7K
$297.00Aug 60.100.11$0.119.1%28.7K0.122.5K
$301.00Aug 61.982.11$2.056.3%20.7K0.921.2K

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 279.7%, max 952.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18222.9%26.1%753.2%6417.3K
$261.00Aug 6Sep 18217.2%25.9%739.8%6413
$262.00Aug 6Sep 18211.6%25.6%726.8%9518
$263.00Aug 6Sep 18206.0%25.3%714.1%10524
$264.00Aug 6Sep 18200.4%25.0%700.5%3452
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18338.6%32.2%952.7%6244.2K
$260.00Aug 6Sep 18222.9%26.1%753.2%6858.6K
$261.00Aug 6Sep 18217.2%25.9%739.8%1313
$264.00Aug 6Sep 18200.4%25.0%700.5%212.1K
$265.00Aug 6Sep 18194.8%24.7%687.3%3043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 69.00, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$317.00Aug 18$0.14$4.86$0.1434.71$312.14
$320.00$325.00Aug 28$0.14$4.86$0.1434.71$320.14
$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
$315.00$320.00Aug 28$0.31$4.69$0.3115.13$315.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.00$270.00Aug 19$0.10$6.90$0.1069.00$276.90
$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$283.00Aug 18$0.11$1.89$0.1117.18$284.89
$285.00$283.00Aug 19$0.11$1.89$0.1117.18$284.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 637 found (best R:R 106.14, avg 2.32)

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
$315.00$307.00Aug 13$7.78$7.78$0.2235.36$307.22
$330.00$320.00Sep 18$9.46$9.46$0.5417.52$320.54
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$312.00$310.00Aug 21$1.81$1.81$0.199.53$310.19
$310.00$307.00Aug 14$2.71$2.71$0.299.34$307.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Aug 6Aug 7$0.05155.9%57.9%
$287.00Aug 6Aug 7$0.0572.9%32.8%
$288.00Aug 6Aug 7$0.0567.3%31.9%
$274.00Aug 6Aug 7$0.06144.8%53.8%
$275.00Aug 6Aug 7$0.06139.3%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 6Aug 14$0.0565.0%15.9%
$277.50Aug 10Aug 12$0.0528.4%27.2%
$291.00Aug 6Aug 7$0.0750.4%27.6%
$292.00Aug 6Aug 7$0.1044.7%26.5%
$262.00Aug 7Aug 21$0.1178.6%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 470 found (cheapest 0.37% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.56$0.55$1.11$297.89$300.110.37%
$300.00Aug 6$0.18$1.16$1.34$298.66$301.340.45%
$298.00Aug 6$1.24$0.24$1.48$296.52$299.480.49%
$301.00Aug 6$0.06$2.05$2.11$298.89$303.110.71%
$297.00Aug 6$2.12$0.11$2.23$294.77$299.230.75%
$299.00Aug 7$1.46$1.39$2.85$296.15$301.850.95%
$300.00Aug 7$0.97$1.90$2.87$297.13$302.870.96%
$302.00Aug 6$0.03$3.01$3.04$298.96$305.041.02%
$298.00Aug 7$2.06$1.00$3.06$294.94$301.061.02%
$296.00Aug 6$3.06$0.05$3.11$292.89$299.111.04%

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
$301.00$296.00Aug 6$0.06$0.05$0.11$295.89$301.11
$301.00$297.00Aug 6$0.06$0.11$0.17$296.83$301.17
$300.00$296.00Aug 6$0.18$0.05$0.23$295.77$300.23
$300.00$297.00Aug 6$0.18$0.11$0.29$296.71$300.29
$301.00$298.00Aug 6$0.06$0.24$0.30$297.70$301.30
$300.00$298.00Aug 6$0.18$0.24$0.42$297.58$300.42
$299.00$296.00Aug 6$0.56$0.05$0.61$295.39$299.61
$299.00$297.00Aug 6$0.56$0.11$0.67$296.33$299.67
$303.00$296.00Aug 7$0.21$0.48$0.69$295.31$303.69
$302.50$296.00Aug 7$0.27$0.48$0.75$295.25$303.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 9.71, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.72$0.289.71$276.28$282.72
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
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
278/279286/287Sep 11$0.90$0.109.00$278.10$286.90
292/293295/296Aug 11$0.89$0.118.09$292.11$295.89
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 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
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$305.00$306.00$307.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 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. 520 found (best net $-2.16, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.16$24.84
$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-$7.64$7.36
$279.00$288.001:2Aug 11-$2.45$6.55
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
$265.00$255.001:2Aug 13-$0.01$9.99
$315.00$307.001:2Aug 13-$0.44$7.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 221 found (best yield 2.43%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.270.480.3%2.43%2.76%6629.9K
$301.00Sep 18$6.730.460.7%2.25%2.92%34629
$300.00Sep 11$6.640.490.3%2.22%2.55%2494
$302.00Sep 18$6.230.441.0%2.08%3.08%691.3K
$301.00Sep 11$6.100.460.7%2.04%2.71%637
$300.00Sep 4$5.880.480.3%1.97%2.30%32760
$303.00Sep 18$5.750.421.3%1.92%3.26%181.4K
$302.00Sep 11$5.590.441.0%1.87%2.87%--14
$301.00Sep 4$5.350.460.7%1.79%2.45%2282
$302.50Sep 11$5.350.431.2%1.79%2.96%--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 363,370
Total Puts 437,693
Put/Call Ratio 1.20
Net Difference -74,323

Prior's Put/Call Breakdown

Total Calls 359,839
Total Puts 536,317
Put/Call Ratio 1.49
Net Difference -176,478

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