Tour v492
IWM
iShares Russell 2000 ETF
$299.05 -0.24%
(8/6 12:50) ◀
|
Thursday, August 6, 2026 (12:55pm)
January 2026
|
▶ (8/6 13:00)
◀ 8/6 12:55 ▶

Option Volume

Detail
ℹ
Current (08/06 12:55pm) 864,126
Calls: 392,925 (45%)
Puts: 471,201 (55%)
Prior (08/05) 969,614
Calls: 396,212 (41%)
Puts: 573,402 (59%)
Current vs Prior -10.88%
Calls: -0.83% (Calls)
Puts: -17.82% (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 -53.76%
Calls: -39.23%
Puts: -61.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:55pm) $67.37M
Calls: $21.52M (32%)
Puts: $45.85M (68%)
Prior (08/05) $79.32M
Calls: $28.48M (36%)
Puts: $50.84M (64%)
Current vs Prior -15.06%
Calls: -24.43%
Puts: -9.81%
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 -66.06%
Calls: -70.79%
Puts: -63.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:55pm) 1.20
Prior (08/05) 1.45
Current vs Prior -17.14%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:55pm) 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 0.53% | 1.09%1.09% | 1.37%1.09% | 2.11%2.29% | 5.18%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -41.99% | -13.78%+205.44% | +8.18%-13.78% | -6.97%-6.72% | -2.35%
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 -50.55% | -22.75%+57.10% | -5.98%-20.77% | -16.59%-34.51% | -11.91%
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 -41.99% | -13.78%+205.44% | +8.18%-13.78% | -6.97%-6.72% | -2.35%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.29% | 1.24%
Calls: 3.85% | 1.38%
Puts: 4.72% | 1.10%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -76.77% | -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 -63.38% | -69.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($45.85M). Slightly bearish P/C ratio of 1.20. 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 NEUTRAL
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
12:55BEARISHBEARISHBEARISH
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 1,010 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.0359.27$59.150.4%11.0011
$245.00Aug 754.0354.27$54.150.4%--1.0063
$250.00Aug 749.0249.27$49.150.5%--1.0083
$255.00Aug 744.0344.27$44.150.5%--1.0012
$260.00Aug 638.9839.21$39.100.6%621.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.7651.11$50.940.7%--1.0010
$325.00Aug 625.7926.02$25.910.9%361.00--
$324.00Aug 624.7925.02$24.910.9%1021.00--
$323.00Aug 623.7924.02$23.911.0%1041.00--
$322.00Aug 622.7923.02$22.911.0%1061.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.44, 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
$350.00Sep 180.050.06$0.0616.7%--0.014.4K
$305.00Aug 70.060.07$0.0714.3%6.1K0.058.9K
$306.00Aug 100.100.12$0.1118.2%350.06521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 60.060.07$0.0714.3%31.0K0.092.5K
$292.00Aug 70.080.09$0.0911.1%1.2K0.051.8K
$288.00Aug 100.080.09$0.0911.1%250.03316
$281.00Aug 120.080.09$0.0911.1%1050.02467
$275.00Aug 140.080.09$0.0911.1%160.02636

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 494 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 638.9839.21$39.100.6%621.002
$261.00Aug 637.9838.21$38.100.6%641.00--
$262.00Aug 636.9837.21$37.100.6%951.00--
$263.00Aug 635.9836.21$36.100.6%1051.00--
$264.00Aug 634.9835.21$35.100.7%411.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.788.03$7.903.2%11.0014
$308.00Aug 78.789.03$8.902.8%21.00--
$309.00Aug 79.7810.03$9.902.5%911.00--
$312.00Aug 712.7813.02$12.901.9%21.001
$350.00Aug 1450.7651.11$50.940.7%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,075 active (total vol 863.7K, top 108.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.040.05$0.0520.0%95.9K0.071.2K
$302.00Aug 60.010.02$0.0250.0%71.2K0.032.9K
$300.00Aug 60.140.15$0.156.7%52.8K0.221.3K
$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 60.440.45$0.452.2%108.2K0.481.2K
$300.00Aug 61.031.08$1.064.7%83.7K0.782.4K
$298.00Aug 60.160.17$0.175.9%61.6K0.214.7K
$297.00Aug 60.060.07$0.0714.3%31.0K0.092.5K
$301.00Aug 61.922.05$1.996.5%20.9K0.931.2K

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 307.3%, max 1041.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18239.4%25.9%823.0%6417.3K
$261.00Aug 6Sep 18233.4%25.7%809.6%6413
$262.00Aug 6Sep 18227.4%25.4%795.2%9518
$263.00Aug 6Sep 18221.3%25.1%781.1%10524
$264.00Aug 6Sep 18215.3%24.9%766.2%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18363.6%31.9%1041.3%6244.2K
$260.00Aug 6Sep 18239.4%25.9%823.0%6858.6K
$261.00Aug 6Sep 18233.4%25.7%809.6%1313
$264.00Aug 6Sep 18215.3%24.9%766.2%212.1K
$265.00Aug 6Sep 18209.3%24.6%751.6%5143.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 44.45, avg 3.41)

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$0.16$4.84$0.1630.25$330.16
$325.00$330.00Sep 18$0.26$4.74$0.2618.23$325.26
$315.00$320.00Aug 28$0.31$4.69$0.3115.13$315.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 628 found (best R:R 114.38, avg 2.39)

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$8.88$8.88$0.1274.00$287.88
$278.00$286.00Aug 13$7.83$7.83$0.1746.06$285.83
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.83$7.83$0.1746.06$307.17
$330.00$320.00Sep 18$9.34$9.34$0.6614.15$320.66
$312.00$310.00Aug 21$1.86$1.86$0.1413.29$310.14
$310.00$307.00Aug 14$2.78$2.78$0.2212.64$307.22
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.35, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Aug 6Aug 7$0.06203.3%71.1%
$267.00Aug 6Aug 7$0.06197.4%69.0%
$270.00Aug 6Aug 7$0.06179.5%62.7%
$272.00Aug 6Aug 7$0.06167.6%58.6%
$274.00Aug 6Aug 7$0.06155.8%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0848.4%25.9%
$262.00Aug 7Aug 21$0.0979.5%30.3%
$263.00Aug 7Aug 21$0.1077.4%29.8%
$303.00Aug 6Aug 7$0.1133.0%19.7%
$256.00Sep 4Sep 11$0.1128.8%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.32% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.52$0.45$0.97$298.03$299.970.32%
$300.00Aug 6$0.15$1.06$1.21$298.79$301.210.40%
$298.00Aug 6$1.24$0.17$1.41$296.59$299.410.47%
$301.00Aug 6$0.05$1.99$2.04$298.96$303.040.68%
$297.00Aug 6$2.13$0.07$2.20$294.80$299.200.74%
$299.00Aug 7$1.45$1.31$2.76$296.24$301.760.92%
$300.00Aug 7$0.95$1.81$2.76$297.24$302.760.92%
$302.00Aug 6$0.02$2.96$2.98$299.02$304.981.00%
$298.00Aug 7$2.07$0.93$3.00$295.00$301.001.00%
$301.00Aug 7$0.59$2.46$3.05$297.95$304.051.02%

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$0.07$0.12$296.88$301.12
$300.00$297.00Aug 6$0.15$0.07$0.22$296.78$300.22
$301.00$298.00Aug 6$0.05$0.17$0.22$297.78$301.22
$300.00$298.00Aug 6$0.15$0.17$0.32$297.68$300.32
$301.00$299.00Aug 6$0.05$0.45$0.50$298.50$301.50
$300.00$299.00Aug 6$0.15$0.45$0.60$298.40$300.60
$303.00$296.00Aug 7$0.20$0.43$0.63$295.37$303.63
$302.50$296.00Aug 7$0.26$0.43$0.69$295.31$303.19
$302.00$296.00Aug 7$0.34$0.43$0.77$295.23$302.77
$303.00$297.00Aug 7$0.20$0.64$0.84$296.16$303.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 49.00, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.90$0.1049.00$265.10$276.90
277/278280/283Sep 11$2.71$0.299.34$275.29$282.71
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, 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$0.10$4.9049.00
$276.00$278.00$280.00Sep 4$0.05$1.9539.00
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.05$4.9599.00
$304.00$305.00$306.00Aug 7$0.05$0.9519.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$290.00$291.00$292.00Aug 13$0.05$0.9519.00
$294.00$295.00$296.00Aug 17$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 $-2.19, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.19$24.81
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.73$7.27
$279.00$288.001:2Aug 11-$2.49$6.51
$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-$0.27$7.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.42%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.230.480.3%2.42%2.74%19329.9K
$301.00Sep 18$6.700.460.7%2.24%2.89%38629
$300.00Sep 11$6.600.480.3%2.21%2.52%2494
$302.00Sep 18$6.190.441.0%2.07%3.06%711.3K
$301.00Sep 11$6.060.470.7%2.03%2.68%637
$300.00Sep 4$5.820.490.3%1.95%2.26%33760
$303.00Sep 18$5.710.421.3%1.91%3.23%181.4K
$302.00Sep 11$5.550.441.0%1.86%2.84%--14
$302.50Sep 11$5.310.431.1%1.78%2.93%--38
$301.00Sep 4$5.300.460.7%1.77%2.42%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 392,925
Total Puts 471,201
Put/Call Ratio 1.20
Net Difference -78,276

Prior's Put/Call Breakdown

Total Calls 396,212
Total Puts 573,402
Put/Call Ratio 1.45
Net Difference -177,190

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