Tour v492
IWM
iShares Russell 2000 ETF
$299.37 -0.14%
(8/6 12:35) ◀
|
Thursday, August 6, 2026 (12:40pm)
January 2026
|
▶ (8/6 12:45)
◀ 8/6 12:40 ▶

Option Volume

Detail
ℹ
Current (08/06 12:40pm) 835,559
Calls: 377,621 (45%)
Puts: 457,938 (55%)
Prior (08/05) 937,901
Calls: 379,559 (40%)
Puts: 558,342 (60%)
Current vs Prior -10.91%
Calls: -0.51% (Calls)
Puts: -17.98% (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 -55.29%
Calls: -41.59%
Puts: -62.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:40pm) $61.73M
Calls: $21.48M (35%)
Puts: $40.25M (65%)
Prior (08/05) $82.02M
Calls: $25.83M (31%)
Puts: $56.19M (69%)
Current vs Prior -24.75%
Calls: -16.84%
Puts: -28.38%
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 -68.91%
Calls: -70.85%
Puts: -67.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:40pm) 1.21
Prior (08/05) 1.47
Current vs Prior -17.56%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:40pm) 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 0.54% | 1.09%1.09% | 1.37%1.09% | 2.11%2.29% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -40.95% | -13.87%+205.13% | +8.06%-13.87% | -7.07%-6.68% | -2.45%
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 -49.67% | -22.83%+56.94% | -6.08%-20.85% | -16.68%-34.49% | -12.01%
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 -40.95% | -13.87%+205.13% | +8.06%-13.87% | -7.07%-6.68% | -2.45%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 1.23%
Calls: 2.74% | 1.24%
Puts: 3.41% | 1.21%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -83.32% | -71.33%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -73.71% | -69.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($40.25M). 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
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 1,050 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.2859.55$59.420.5%11.0011
$250.00Aug 749.2949.54$49.420.5%--1.0083
$245.00Aug 754.2754.55$54.410.5%--1.0063
$240.00Aug 2159.5959.94$59.770.6%--1.002.8K
$255.00Aug 744.2844.55$44.420.6%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.4450.78$50.610.7%--1.0010
$299.00Aug 71.181.19$1.190.8%11.7K0.469.7K
$298.00Aug 213.203.23$3.220.9%7230.441.7K
$302.00Sep 188.408.48$8.440.9%20.551.2K
$303.00Sep 47.327.39$7.361.0%40.588

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 373 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 100.050.06$0.0616.7%660.03240
$312.00Aug 120.050.06$0.0616.7%150.0214
$315.00Aug 140.050.06$0.0616.7%400.028.8K
$317.00Aug 170.050.06$0.0616.7%100.022
$330.00Aug 280.050.06$0.0616.7%20.01236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 60.050.06$0.0616.7%30.3K0.072.5K
$291.00Aug 70.050.06$0.0616.7%2930.036.9K
$286.00Aug 100.050.06$0.0616.7%2370.021.1K
$277.00Aug 120.050.06$0.0616.7%--0.01189
$268.00Aug 140.050.06$0.0616.7%110.01561

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 489 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1023.3323.60$23.471.2%11.001
$282.00Aug 1017.3517.62$17.491.5%--1.0078
$285.00Aug 1014.3714.62$14.501.7%--1.0079
$286.00Aug 1013.3713.63$13.501.9%--1.0011
$279.00Aug 1120.3820.65$20.521.3%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.573.71$3.643.8%5701.00414
$304.00Aug 64.574.70$4.642.8%1361.0066
$305.00Aug 65.575.70$5.642.3%511.00111
$306.00Aug 66.566.70$6.632.1%1481.0050
$307.00Aug 67.567.70$7.631.8%71.006

Most actively traded options today. High liquidity = easy entry/exit. 1,060 active (total vol 835.2K, top 103.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.060.07$0.0714.3%94.5K0.101.2K
$302.00Aug 60.020.03$0.0333.3%70.8K0.042.9K
$300.00Aug 60.230.24$0.244.2%48.9K0.301.3K
$303.00Aug 60.010.02$0.0250.0%25.9K0.021.5K
$304.00Aug 60.000.01$0.01100.0%13.5K0.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.350.36$0.362.8%103.3K0.401.2K
$300.00Aug 60.860.89$0.883.4%83.0K0.702.4K
$298.00Aug 60.130.14$0.147.1%58.7K0.174.7K
$297.00Aug 60.050.06$0.0616.7%30.3K0.072.5K
$301.00Aug 61.681.73$1.712.9%20.8K0.901.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 292.0%, max 998.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18232.3%26.1%791.4%6417.3K
$261.00Aug 6Sep 18226.4%25.8%778.5%6413
$262.00Aug 6Sep 18220.6%25.5%765.9%9518
$263.00Aug 6Sep 18214.8%25.2%752.4%10524
$264.00Aug 6Sep 18209.0%25.0%736.7%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18351.9%32.0%998.2%6244.2K
$260.00Aug 6Sep 18232.3%26.1%791.4%6858.6K
$261.00Aug 6Sep 18226.4%25.8%778.5%1313
$264.00Aug 6Sep 18209.0%25.0%736.7%212.1K
$265.00Aug 6Sep 18203.2%24.7%723.9%5043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 69.00, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.13$4.87$0.1337.46$320.13
$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
$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 19$0.11$1.89$0.1117.18$284.89
$290.00$280.00Aug 20$0.77$9.23$0.7711.99$289.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 629 found (best R:R 114.38, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$278.00$286.00Aug 13$7.86$7.86$0.1456.14$285.86
$250.00$261.00Sep 11$10.76$10.76$0.2444.83$260.76
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$272.00Sep 4$26.40$26.40$0.6044.00$271.40
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$7.74$7.74$0.2629.77$307.26
$330.00$320.00Sep 18$9.51$9.51$0.4919.41$320.49
$310.00$307.00Aug 14$2.76$2.76$0.2411.50$307.24
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.05232.3%83.8%
$261.00Aug 6Aug 7$0.05226.4%81.7%
$264.00Aug 6Aug 7$0.05209.0%75.4%
$265.00Aug 6Aug 7$0.05203.2%73.3%
$266.00Aug 6Aug 7$0.05197.5%71.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 6Aug 7$0.0537.5%20.4%
$310.00Aug 6Aug 14$0.0765.3%15.6%
$292.00Aug 6Aug 7$0.0848.2%26.5%
$304.00Aug 6Aug 7$0.0831.7%19.7%
$262.00Aug 7Aug 21$0.1079.6%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 473 found (cheapest 0.36% of stock, avg 5.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.73$0.36$1.09$297.91$300.090.36%
$300.00Aug 6$0.24$0.88$1.12$298.88$301.120.37%
$298.00Aug 6$1.49$0.14$1.63$296.37$299.630.54%
$301.00Aug 6$0.07$1.71$1.78$299.22$302.780.59%
$297.00Aug 6$2.42$0.06$2.48$294.52$299.480.83%
$302.00Aug 6$0.03$2.65$2.68$299.32$304.680.90%
$300.00Aug 7$1.08$1.65$2.73$297.27$302.730.91%
$299.00Aug 7$1.61$1.19$2.80$296.20$301.800.94%
$301.00Aug 7$0.68$2.25$2.93$298.07$303.930.98%
$298.00Aug 7$2.26$0.83$3.09$294.91$301.091.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Aug 6$0.07$0.06$0.13$296.87$301.13
$301.00$298.00Aug 6$0.07$0.14$0.21$297.79$301.21
$300.00$297.00Aug 6$0.24$0.06$0.30$296.70$300.30
$300.00$298.00Aug 6$0.24$0.14$0.38$297.62$300.38
$301.00$299.00Aug 6$0.07$0.36$0.43$298.57$301.43
$300.00$299.00Aug 6$0.24$0.36$0.60$298.40$300.60
$303.00$296.00Aug 7$0.23$0.38$0.61$295.39$303.61
$302.50$296.00Aug 7$0.31$0.38$0.69$295.31$303.19
$302.00$296.00Aug 7$0.41$0.38$0.79$295.21$302.79
$303.00$297.00Aug 7$0.23$0.56$0.79$296.21$303.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
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
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
277/278280/283Sep 11$2.70$0.309.00$275.30$282.70
289/290291/293Aug 17$1.79$0.218.52$288.21$292.79
290/292294/296Aug 20$1.79$0.218.52$290.21$295.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
$250.00$255.00$260.00Sep 18$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$302.00$303.00$304.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 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 $-2.42, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.42$24.58
$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-$7.87$7.13
$279.00$288.001:2Aug 11-$2.72$6.28
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. 224 found (best yield 2.46%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.360.490.2%2.46%2.67%18229.9K
$301.00Sep 18$6.870.470.5%2.29%2.84%34629
$300.00Sep 11$6.760.490.2%2.26%2.47%2494
$302.00Sep 18$6.360.450.9%2.12%3.00%701.3K
$301.00Sep 11$6.230.470.5%2.08%2.63%637
$300.00Sep 4$6.000.490.2%2.00%2.21%32760
$303.00Sep 18$5.870.431.2%1.96%3.17%181.4K
$302.00Sep 11$5.720.450.9%1.91%2.79%--14
$302.50Sep 11$5.470.441.1%1.83%2.87%--38
$301.00Sep 4$5.460.470.5%1.82%2.37%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 377,621
Total Puts 457,938
Put/Call Ratio 1.21
Net Difference -80,317

Prior's Put/Call Breakdown

Total Calls 379,559
Total Puts 558,342
Put/Call Ratio 1.47
Net Difference -178,783

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