Tour v492
IWM
iShares Russell 2000 ETF
$299.04 -0.24%
(8/6 12:45) ◀
|
Thursday, August 6, 2026 (12:50pm)
January 2026
|
▶ (8/6 12:55)
◀ 8/6 12:50 ▶

Option Volume

Detail
ℹ
Current (08/06 12:50pm) 854,848
Calls: 387,009 (45%)
Puts: 467,839 (55%)
Prior (08/05) 955,489
Calls: 390,633 (41%)
Puts: 564,856 (59%)
Current vs Prior -10.53%
Calls: -0.93% (Calls)
Puts: -17.18% (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 -54.26%
Calls: -40.14%
Puts: -61.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:50pm) $67.33M
Calls: $20.87M (31%)
Puts: $46.46M (69%)
Prior (08/05) $81.33M
Calls: $26.45M (33%)
Puts: $54.88M (67%)
Current vs Prior -17.21%
Calls: -21.10%
Puts: -15.34%
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 -66.08%
Calls: -71.68%
Puts: -62.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:50pm) 1.21
Prior (08/05) 1.45
Current vs Prior -16.40%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:50pm) 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 0.55% | 1.10%1.10% | 1.37%1.10% | 2.11%2.29% | 5.16%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -40.15% | -13.25%+207.31% | +8.18%-13.25% | -7.26%-6.71% | -2.66%
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 -48.98% | -22.27%+58.06% | -5.98%-20.28% | -16.85%-34.51% | -12.19%
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 -40.15% | -13.25%+207.31% | +8.18%-13.25% | -7.26%-6.71% | -2.66%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.28% | 1.24%
Calls: 3.85% | 1.39%
Puts: 2.70% | 1.09%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -82.24% | -71.10%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -72.00% | -69.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($46.46M). 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
12:50BEARISHBEARISHBEARISH
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 1,077 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.9259.22$59.070.5%11.0011
$255.00Aug 743.9344.21$44.070.6%--1.0012
$240.00Aug 2159.2459.62$59.430.6%201.002.8K
$245.00Aug 753.9354.29$54.110.7%--1.0063
$240.00Sep 459.6460.04$59.840.7%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.7651.13$50.950.7%--1.0010
$303.00Sep 189.109.18$9.140.9%110.58336
$323.00Aug 623.8724.12$24.001.0%1031.00--
$302.00Sep 188.578.66$8.621.0%20.561.2K
$298.00Aug 70.940.95$0.951.1%8.5K0.381.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 372 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 70.050.06$0.0616.7%8560.039.3K
$285.00Aug 100.050.06$0.0616.7%440.021.9K
$277.00Aug 120.050.06$0.0616.7%--0.01189
$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. 491 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1022.9723.27$23.121.3%11.001
$282.00Aug 1016.9917.36$17.172.2%--1.0078
$285.00Aug 1014.0214.31$14.172.0%--1.0079
$286.00Aug 1013.0313.36$13.202.5%--1.0011
$279.00Aug 1120.0220.39$20.201.8%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.894.04$3.973.8%5701.00414
$304.00Aug 64.895.04$4.973.0%1371.0066
$305.00Aug 65.886.04$5.962.7%511.00111
$306.00Aug 66.887.04$6.962.3%1501.0050
$307.00Aug 67.888.03$7.961.9%71.006

Most actively traded options today. High liquidity = easy entry/exit. 1,072 active (total vol 854.5K, top 107.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.040.05$0.0520.0%95.4K0.071.2K
$302.00Aug 60.010.02$0.0250.0%71.0K0.032.9K
$300.00Aug 60.150.16$0.166.3%51.7K0.221.3K
$303.00Aug 60.010.02$0.0250.0%26.0K0.021.5K
$304.00Aug 60.000.01$0.01100.0%13.5K0.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.470.48$0.482.1%107.5K0.491.2K
$300.00Aug 61.091.12$1.112.7%83.6K0.782.4K
$298.00Aug 60.180.19$0.195.3%60.8K0.234.7K
$297.00Aug 60.070.08$0.0812.5%30.8K0.102.5K
$301.00Aug 61.932.06$2.006.5%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 302.0%, max 1031.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18236.9%25.9%813.5%6417.3K
$261.00Aug 6Sep 18230.9%25.7%800.3%6413
$262.00Aug 6Sep 18225.0%25.4%786.0%9518
$263.00Aug 6Sep 18219.0%25.1%772.2%10524
$264.00Aug 6Sep 18213.0%24.8%757.4%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18359.8%31.8%1031.0%6244.2K
$260.00Aug 6Sep 18236.9%25.9%813.5%6858.6K
$261.00Aug 6Sep 18230.9%25.7%800.3%1313
$264.00Aug 6Sep 18213.0%24.8%757.4%212.1K
$265.00Aug 6Sep 18207.1%24.6%743.1%5043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 463 found (best R:R 49.00, avg 3.33)

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
$322.00$324.00Sep 11$0.12$1.88$0.1215.67$322.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$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$0.81$9.19$0.8111.35$289.19
$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. 626 found (best R:R 106.14, avg 2.49)

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$8.90$8.90$0.1089.00$287.90
$278.00$286.00Aug 13$7.87$7.87$0.1360.54$285.87
$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
$315.00$307.00Aug 13$7.80$7.80$0.2039.00$307.20
$330.00$320.00Sep 18$9.36$9.36$0.6414.62$320.64
$310.00$307.00Aug 14$2.78$2.78$0.2212.64$307.22
$308.00$306.00Aug 12$1.83$1.83$0.1710.76$306.17
$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. 66 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 6Aug 7$0.0640.3%20.7%
$345.00Aug 21Sep 18$0.0624.6%18.3%
$272.00Aug 6Aug 7$0.07165.8%58.5%
$274.00Aug 6Aug 7$0.07154.1%54.4%
$275.00Aug 6Aug 7$0.07148.2%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0653.8%27.3%
$310.00Aug 6Aug 14$0.0668.7%15.6%
$292.00Aug 6Aug 7$0.0847.7%26.1%
$262.00Aug 7Aug 21$0.0979.3%30.3%
$263.00Aug 7Aug 21$0.1077.2%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.33% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.52$0.48$1.00$298.00$300.000.33%
$300.00Aug 6$0.16$1.11$1.27$298.73$301.270.42%
$298.00Aug 6$1.23$0.19$1.42$296.58$299.420.47%
$301.00Aug 6$0.05$2.00$2.05$298.95$303.050.69%
$297.00Aug 6$2.13$0.08$2.21$294.79$299.210.74%
$299.00Aug 7$1.44$1.33$2.77$296.23$301.770.93%
$300.00Aug 7$0.95$1.84$2.79$297.21$302.790.93%
$302.00Aug 6$0.02$2.97$2.99$299.01$304.991.00%
$298.00Aug 7$2.06$0.95$3.01$294.99$301.011.01%
$301.00Aug 7$0.59$2.47$3.06$297.94$304.061.02%

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$0.05$0.08$0.13$296.87$301.13
$300.00$297.00Aug 6$0.16$0.08$0.24$296.76$300.24
$301.00$298.00Aug 6$0.05$0.19$0.24$297.76$301.24
$300.00$298.00Aug 6$0.16$0.19$0.35$297.65$300.35
$301.00$299.00Aug 6$0.05$0.48$0.53$298.47$301.53
$300.00$299.00Aug 6$0.16$0.48$0.64$298.36$300.64
$303.00$296.00Aug 7$0.20$0.44$0.64$295.36$303.64
$302.50$296.00Aug 7$0.26$0.44$0.70$295.30$303.20
$302.00$296.00Aug 7$0.35$0.44$0.79$295.21$302.79
$303.00$297.00Aug 7$0.20$0.66$0.86$296.14$303.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Aug 12$0.90$0.109.00$292.10$295.90
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
295/296297/298Aug 18$0.90$0.109.00$295.10$297.90
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
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
288/289291/293Aug 17$1.78$0.228.09$287.22$292.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, 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
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$317.00$318.00$319.00Aug 6$0.05$0.9519.00
$320.00$321.00$322.00Aug 6$0.05$0.9519.00
$321.00$322.00$323.00Aug 6$0.05$0.9519.00
$323.00$324.00$325.00Aug 6$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 $-2.09, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.09$24.91
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.51$7.49
$279.00$288.001:2Aug 11-$2.40$6.60
$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-$0.35$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.41%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.210.480.3%2.41%2.73%19229.9K
$301.00Sep 18$6.680.460.7%2.23%2.89%34629
$300.00Sep 11$6.580.480.3%2.20%2.52%2494
$302.00Sep 18$6.180.441.0%2.07%3.06%701.3K
$301.00Sep 11$6.050.470.7%2.02%2.68%637
$300.00Sep 4$5.820.480.3%1.95%2.27%33760
$303.00Sep 18$5.700.421.3%1.91%3.23%181.4K
$302.00Sep 11$5.540.441.0%1.85%2.84%--14
$301.00Sep 4$5.300.460.7%1.77%2.43%2282
$302.50Sep 11$5.300.431.2%1.77%2.93%--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 387,009
Total Puts 467,839
Put/Call Ratio 1.21
Net Difference -80,830

Prior's Put/Call Breakdown

Total Calls 390,633
Total Puts 564,856
Put/Call Ratio 1.45
Net Difference -174,223

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