Tour v492
IWM
iShares Russell 2000 ETF
$298.99 -0.26%
(8/6 12:40) ◀
|
Thursday, August 6, 2026 (12:45pm)
January 2026
|
▶ (8/6 12:50)
◀ 8/6 12:45 ▶

Option Volume

Detail
ℹ
Current (08/06 12:45pm) 843,990
Calls: 381,318 (45%)
Puts: 462,672 (55%)
Prior (08/05) 947,361
Calls: 385,924 (41%)
Puts: 561,437 (59%)
Current vs Prior -10.91%
Calls: -1.19% (Calls)
Puts: -17.59% (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 -54.84%
Calls: -41.02%
Puts: -62.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:45pm) $67.83M
Calls: $20.41M (30%)
Puts: $47.43M (70%)
Prior (08/05) $83.55M
Calls: $26.15M (31%)
Puts: $57.40M (69%)
Current vs Prior -18.81%
Calls: -21.96%
Puts: -17.37%
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 -65.83%
Calls: -72.31%
Puts: -62.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:45pm) 1.21
Prior (08/05) 1.45
Current vs Prior -16.60%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:45pm) 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% | 1.42%1.13% | 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 -36.46% | -10.32%+217.68% | +12.43%-10.32% | -5.33%-5.06% | -1.57%
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 -45.85% | -19.65%+63.40% | -2.28%-17.59% | -15.12%-33.35% | -11.21%
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 -36.46% | -10.32%+217.68% | +12.43%-10.32% | -5.33%-5.06% | -1.57%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.85% | 1.23%
Calls: 5.79% | 0.99%
Puts: 1.92% | 1.47%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -79.16% | -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 -67.14% | -69.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($47.43M). 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
12:45BEARISHBEARISHBEARISH
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 1,070 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.9659.22$59.090.4%11.0011
$240.00Aug 2159.2759.55$59.410.5%--1.002.8K
$245.00Aug 753.9654.22$54.090.5%--1.0063
$245.00Aug 2154.2954.56$54.430.5%11.00570
$240.00Sep 459.6759.97$59.820.5%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.8351.09$50.960.5%--1.0010
$325.00Aug 625.8326.07$25.950.9%361.00--
$324.00Aug 624.8325.07$24.951.0%1021.00--
$323.00Aug 623.8324.07$23.951.0%1021.00--
$322.00Aug 622.8323.07$22.951.0%1041.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 377 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.050.06$0.0616.7%94.8K0.081.2K
$307.50Aug 100.050.06$0.0616.7%310.03294
$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%8560.039.3K
$282.00Aug 110.050.06$0.0616.7%30.02335
$277.50Aug 120.050.06$0.0616.7%--0.01251
$274.00Aug 130.050.06$0.0616.7%--0.01919
$269.00Aug 140.050.06$0.0616.7%--0.01191

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 490 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1023.0223.27$23.151.1%11.001
$282.00Aug 1017.0317.29$17.161.5%--1.0078
$285.00Aug 1014.0714.31$14.191.7%--1.0079
$286.00Aug 1013.0813.32$13.201.8%--1.0011
$279.00Aug 1120.0620.32$20.191.3%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.954.09$4.023.5%5701.00414
$304.00Aug 64.935.09$5.013.2%1361.0066
$305.00Aug 65.956.09$6.022.3%511.00111
$306.00Aug 66.937.08$7.012.1%1491.0050
$307.00Aug 67.948.08$8.011.7%71.006

Most actively traded options today. High liquidity = easy entry/exit. 1,065 active (total vol 843.6K, top 105.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.050.06$0.0616.7%94.8K0.081.2K
$302.00Aug 60.020.03$0.0333.3%70.9K0.042.9K
$300.00Aug 60.150.16$0.166.3%50.3K0.221.3K
$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 60.510.52$0.521.9%105.6K0.501.2K
$300.00Aug 61.131.17$1.153.5%83.3K0.782.4K
$298.00Aug 60.200.21$0.214.8%59.4K0.244.7K
$297.00Aug 60.080.09$0.0911.1%30.4K0.112.5K
$301.00Aug 62.002.09$2.054.4%20.8K0.921.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 297.2%, max 1013.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18233.3%26.0%799.0%6417.3K
$261.00Aug 6Sep 18227.4%25.7%786.0%6413
$262.00Aug 6Sep 18221.5%25.4%771.9%9518
$263.00Aug 6Sep 18215.6%25.1%758.3%10524
$264.00Aug 6Sep 18209.8%24.8%744.9%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18354.5%31.8%1013.7%6244.2K
$260.00Aug 6Sep 18233.3%26.0%799.0%6858.6K
$261.00Aug 6Sep 18227.4%25.7%786.0%1313
$264.00Aug 6Sep 18209.8%24.8%744.9%212.1K
$265.00Aug 6Sep 18203.9%24.6%729.6%5043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 464 found (best R:R 44.45, avg 3.36)

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$0.14$4.86$0.1434.71$312.14
$330.00$335.00Sep 18$0.14$4.86$0.1434.71$330.14
$325.00$330.00Sep 18$0.27$4.73$0.2717.52$325.27
$315.00$320.00Aug 28$0.31$4.69$0.3115.13$315.31
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$0.15$4.85$0.1532.33$259.85
$285.00$283.00Aug 19$0.12$1.88$0.1215.67$284.88
$290.00$280.00Aug 20$0.82$9.18$0.8211.20$289.18
$289.00$288.00Aug 17$0.10$0.90$0.109.00$288.90

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 2.48)

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$8.87$8.87$0.1368.23$287.87
$278.00$286.00Aug 13$7.83$7.83$0.1746.06$285.83
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.81$7.81$0.1941.11$307.19
$330.00$320.00Sep 18$9.37$9.37$0.6314.87$320.63
$310.00$307.00Aug 14$2.78$2.78$0.2212.64$307.22
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$312.00$310.00Aug 21$1.83$1.83$0.1710.76$310.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 6Aug 7$0.05227.4%81.2%
$264.00Aug 6Aug 7$0.05209.8%74.9%
$265.00Aug 6Aug 7$0.05203.9%72.8%
$266.00Aug 6Aug 7$0.05198.1%70.7%
$267.00Aug 6Aug 7$0.05192.2%68.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0652.8%27.1%
$292.00Aug 6Aug 7$0.0946.8%26.2%
$262.00Aug 7Aug 21$0.0979.1%30.3%
$263.00Aug 7Aug 21$0.1077.0%29.7%
$303.00Aug 6Aug 7$0.1132.7%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.35% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.52$0.52$1.04$297.96$300.040.35%
$300.00Aug 6$0.16$1.15$1.31$298.69$301.310.44%
$298.00Aug 6$1.21$0.21$1.42$296.58$299.420.47%
$301.00Aug 6$0.06$2.05$2.11$298.89$303.110.71%
$297.00Aug 6$2.09$0.09$2.18$294.82$299.180.73%
$299.00Aug 7$1.42$1.36$2.78$296.22$301.780.93%
$300.00Aug 7$0.94$1.87$2.81$297.19$302.810.94%
$298.00Aug 7$2.03$0.97$3.00$295.00$301.001.00%
$302.00Aug 6$0.03$3.03$3.06$298.94$305.061.02%
$296.00Aug 6$3.04$0.04$3.08$292.92$299.081.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Aug 6$0.06$0.09$0.15$296.85$301.15
$300.00$297.00Aug 6$0.16$0.09$0.25$296.75$300.25
$301.00$298.00Aug 6$0.06$0.21$0.27$297.73$301.27
$300.00$298.00Aug 6$0.16$0.21$0.37$297.63$300.37
$301.00$299.00Aug 6$0.06$0.52$0.58$298.42$301.58
$303.00$296.00Aug 7$0.20$0.46$0.66$295.34$303.66
$300.00$299.00Aug 6$0.16$0.52$0.68$298.32$300.68
$302.50$296.00Aug 7$0.26$0.46$0.72$295.28$303.22
$302.00$296.00Aug 7$0.35$0.46$0.81$295.19$302.81
$303.00$297.00Aug 7$0.20$0.67$0.87$296.13$303.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 9.71, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.72$0.289.71$275.28$282.72
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
295/296298/299Aug 20$0.90$0.109.00$295.10$298.90
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
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
288/289293/294Aug 17$0.89$0.118.09$288.11$293.89
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$308.00$310.00$312.00Aug 19$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 10$0.05$0.9519.00
$291.00$292.00$293.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$302.00$303.00$304.00Aug 18$0.05$0.9519.00
$293.00$294.00$295.00Aug 21$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 $-2.11, 508 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.11$24.89
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.63$7.37
$279.00$288.001:2Aug 11-$2.45$6.55
$319.00$325.001:2Aug 12$0.00$6.00
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-$0.34$7.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 236 found (best yield 2.60%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.770.500.0%2.60%2.60%1370
$300.00Sep 18$7.200.480.3%2.41%2.75%18229.9K
$299.00Sep 11$7.130.510.0%2.38%2.39%--30
$301.00Sep 18$6.670.460.7%2.23%2.90%34629
$300.00Sep 11$6.570.480.3%2.20%2.54%2494
$299.00Sep 4$6.360.510.0%2.13%2.13%8134
$302.00Sep 18$6.160.441.0%2.06%3.07%701.3K
$301.00Sep 11$6.040.470.7%2.02%2.69%637
$300.00Sep 4$5.790.480.3%1.94%2.27%32760
$303.00Sep 18$5.690.421.3%1.90%3.24%181.4K

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 381,318
Total Puts 462,672
Put/Call Ratio 1.21
Net Difference -81,354

Prior's Put/Call Breakdown

Total Calls 385,924
Total Puts 561,437
Put/Call Ratio 1.45
Net Difference -175,513

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