Tour v492
IWM
iShares Russell 2000 ETF
$299.06 -0.24%
(8/6 12:25) ◀
|
Thursday, August 6, 2026 (12:30pm)
January 2026
|
▶ (8/6 12:35)
◀ 8/6 12:30 ▶

Option Volume

Detail
ℹ
Current (08/06 12:30pm) 811,818
Calls: 367,558 (45%)
Puts: 444,260 (55%)
Prior (08/05) 904,595
Calls: 364,626 (40%)
Puts: 539,969 (60%)
Current vs Prior -10.26%
Calls: +0.80% (Calls)
Puts: -17.72% (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 -56.56%
Calls: -43.15%
Puts: -63.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:30pm) $65.04M
Calls: $19.64M (30%)
Puts: $45.40M (70%)
Prior (08/05) $76.31M
Calls: $27.02M (35%)
Puts: $49.28M (65%)
Current vs Prior -14.76%
Calls: -27.31%
Puts: -7.87%
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 -67.23%
Calls: -73.35%
Puts: -63.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:30pm) 1.21
Prior (08/05) 1.48
Current vs Prior -18.38%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:30pm) 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 0.57% | 1.12%1.12% | 1.40%1.12% | 2.13%2.32% | 5.21%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -37.95% | -11.40%+213.87% | +10.55%-11.40% | -6.09%-5.49% | -1.78%
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 -47.11% | -20.62%+61.44% | -3.92%-18.58% | -15.80%-33.65% | -11.40%
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 -37.95% | -11.40%+213.87% | +10.55%-11.40% | -6.09%-5.49% | -1.78%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 1.48%
Calls: 1.75% | 1.35%
Puts: 5.36% | 1.60%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -80.73% | -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 -69.61% | -63.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($45.40M). Bearish P/C ratio of 1.21 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
12:30BEARISHBEARISHBEARISH
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 1,063 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.9959.24$59.120.4%11.0011
$245.00Aug 753.9954.24$54.120.5%--1.0063
$299.00Aug 101.921.93$1.920.5%1990.50644
$250.00Aug 748.9849.24$49.110.5%--1.0083
$255.00Aug 744.0044.24$44.120.5%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.8051.14$50.970.7%--1.0010
$303.00Sep 189.159.23$9.190.9%110.58336
$300.00Aug 102.252.27$2.260.9%1.4K0.58327
$325.00Aug 625.8126.06$25.941.0%361.00--
$301.00Sep 117.127.19$7.161.0%10.5311

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 381 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.050.06$0.0616.7%93.4K0.081.2K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 70.050.06$0.0616.7%8520.039.3K
$284.00Aug 100.050.06$0.0616.7%30.02984
$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. 489 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1023.0423.29$23.171.1%11.001
$282.00Aug 1017.0717.31$17.191.4%--1.0078
$285.00Aug 1014.0914.34$14.221.8%--1.0079
$279.00Aug 1120.1020.35$20.231.2%11.001
$278.00Aug 1321.1221.44$21.281.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.904.06$3.984.0%5651.00414
$304.00Aug 64.895.05$4.973.2%1361.0066
$305.00Aug 65.896.05$5.972.7%511.00111
$306.00Aug 66.897.05$6.972.3%1481.0050
$307.00Aug 67.898.05$7.972.0%71.006

Most actively traded options today. High liquidity = easy entry/exit. 1,051 active (total vol 811.5K, top 99.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.050.06$0.0616.7%93.4K0.081.2K
$302.00Aug 60.020.03$0.0333.3%70.5K0.042.9K
$300.00Aug 60.180.19$0.195.3%44.3K0.231.3K
$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 60.510.53$0.523.8%99.4K0.501.2K
$300.00Aug 61.091.15$1.125.4%82.0K0.772.4K
$298.00Aug 60.220.23$0.234.3%57.0K0.254.7K
$297.00Aug 60.090.10$0.1010.0%29.1K0.122.5K
$301.00Aug 61.952.09$2.026.9%20.7K0.911.2K

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 284.5%, max 969.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18225.9%26.1%765.0%6417.3K
$261.00Aug 6Sep 18220.2%25.9%751.3%6413
$262.00Aug 6Sep 18214.5%25.6%739.3%9518
$263.00Aug 6Sep 18208.8%25.3%725.1%10524
$264.00Aug 6Sep 18203.2%25.0%711.2%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18343.2%32.1%969.0%6244.2K
$260.00Aug 6Sep 18225.9%26.1%765.0%6858.6K
$261.00Aug 6Sep 18220.2%25.9%751.3%1313
$264.00Aug 6Sep 18203.2%25.0%711.2%212.1K
$265.00Aug 6Sep 18197.5%24.8%696.7%3043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 69.00, avg 3.50)

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$0.27$4.73$0.2717.52$325.27
$315.00$320.00Aug 28$0.32$4.68$0.3214.63$315.32
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$0.15$4.85$0.1532.33$259.85
$285.00$283.00Aug 18$0.10$1.90$0.1019.00$284.90
$285.00$283.00Aug 19$0.12$1.88$0.1215.67$284.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 106.14, avg 2.46)

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$8.88$8.88$0.1274.00$287.88
$278.00$286.00Aug 13$7.83$7.83$0.1746.06$285.83
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.89$4.89$0.1144.45$306.11
$315.00$307.00Aug 13$7.82$7.82$0.1843.44$307.18
$330.00$320.00Sep 18$9.33$9.33$0.6713.93$320.67
$310.00$307.00Aug 14$2.79$2.79$0.2113.29$307.21
$312.00$310.00Aug 21$1.86$1.86$0.1413.29$310.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05169.3%62.2%
$272.00Aug 6Aug 7$0.05158.1%58.0%
$264.00Aug 6Aug 7$0.06203.2%74.6%
$266.00Aug 6Aug 7$0.06191.8%70.4%
$267.00Aug 6Aug 7$0.06186.2%68.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0751.2%27.7%
$304.00Aug 6Aug 7$0.0832.9%20.3%
$292.00Aug 6Aug 7$0.1045.4%26.6%
$262.00Aug 7Aug 21$0.1178.8%30.9%
$263.00Aug 7Aug 21$0.1176.7%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.36% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.57$0.52$1.09$297.91$300.090.36%
$300.00Aug 6$0.19$1.12$1.31$298.69$301.310.44%
$298.00Aug 6$1.27$0.23$1.50$296.50$299.500.50%
$301.00Aug 6$0.06$2.02$2.08$298.92$303.080.70%
$297.00Aug 6$2.14$0.10$2.24$294.76$299.240.75%
$299.00Aug 7$1.48$1.37$2.85$296.15$301.850.95%
$300.00Aug 7$0.98$1.87$2.85$297.15$302.850.95%
$302.00Aug 6$0.03$2.98$3.01$298.99$305.011.01%
$298.00Aug 7$2.09$0.99$3.08$294.92$301.081.03%
$296.00Aug 6$3.07$0.05$3.12$292.88$299.121.04%

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$0.06$0.05$0.11$295.89$301.11
$301.00$297.00Aug 6$0.06$0.10$0.16$296.84$301.16
$300.00$296.00Aug 6$0.19$0.05$0.24$295.76$300.24
$300.00$297.00Aug 6$0.19$0.10$0.29$296.71$300.29
$301.00$298.00Aug 6$0.06$0.23$0.29$297.71$301.29
$300.00$298.00Aug 6$0.19$0.23$0.42$297.58$300.42
$301.00$299.00Aug 6$0.06$0.52$0.58$298.42$301.58
$303.00$296.00Aug 7$0.21$0.47$0.68$295.32$303.68
$300.00$299.00Aug 6$0.19$0.52$0.71$298.29$300.71
$302.50$296.00Aug 7$0.28$0.47$0.75$295.25$303.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 10.54, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.74$0.2610.54$276.26$282.74
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
290/292294/296Aug 20$1.79$0.218.52$290.21$295.79
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
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 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$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$293.00$294.00$295.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$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. 522 found (best net $-2.20, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.20$24.80
$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-$7.74$7.26
$279.00$288.001:2Aug 11-$2.47$6.53
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-$0.33$7.67

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$7.260.480.3%2.43%2.74%18229.9K
$301.00Sep 18$6.730.460.7%2.25%2.90%34629
$300.00Sep 11$6.630.480.3%2.22%2.53%2494
$302.00Sep 18$6.220.441.0%2.08%3.06%691.3K
$301.00Sep 11$6.090.470.7%2.04%2.69%637
$300.00Sep 4$5.870.480.3%1.96%2.28%32760
$303.00Sep 18$5.740.421.3%1.92%3.24%181.4K
$302.00Sep 11$5.580.441.0%1.87%2.85%--14
$301.00Sep 4$5.340.460.7%1.79%2.43%2282
$302.50Sep 11$5.340.431.1%1.79%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 367,558
Total Puts 444,260
Put/Call Ratio 1.21
Net Difference -76,702

Prior's Put/Call Breakdown

Total Calls 364,626
Total Puts 539,969
Put/Call Ratio 1.48
Net Difference -175,343

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