Tour v492
IWM
iShares Russell 2000 ETF
$299.32 -0.15%
(8/6 12:55) ◀
|
Thursday, August 6, 2026 (1:00pm)
January 2026
|
▶ (8/6 13:05)
◀ 8/6 13:00 ▶

Option Volume

Detail
ℹ
Current (08/06 1:00pm) 872,530
Calls: 397,049 (46%)
Puts: 475,481 (54%)
Prior (08/05) 989,092
Calls: 411,658 (42%)
Puts: 577,434 (58%)
Current vs Prior -11.78%
Calls: -3.55% (Calls)
Puts: -17.66% (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 -53.31%
Calls: -38.59%
Puts: -61.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:00pm) $64.03M
Calls: $22.87M (36%)
Puts: $41.15M (64%)
Prior (08/05) $78.99M
Calls: $29.78M (38%)
Puts: $49.20M (62%)
Current vs Prior -18.94%
Calls: -23.20%
Puts: -16.36%
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 -67.75%
Calls: -68.96%
Puts: -67.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:00pm) 1.20
Prior (08/05) 1.40
Current vs Prior -14.63%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:00pm) 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 0.51% | 1.07%1.07% | 1.36%1.07% | 2.09%2.28% | 5.16%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -44.24% | -15.70%+198.60% | +7.55%-15.71% | -7.94%-7.21% | -2.75%
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 -52.47% | -24.47%+53.58% | -6.53%-22.54% | -17.46%-34.85% | -12.28%
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 -44.24% | -15.70%+198.60% | +7.55%-15.71% | -7.94%-7.21% | -2.75%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.27% | 1.25%
Calls: 3.08% | 1.28%
Puts: 3.45% | 1.23%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -82.30% | -70.86%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -72.09% | -69.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($41.15M). 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
13:00BEARISHBEARISHBEARISH
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 1,065 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.2159.47$59.340.4%11.0011
$245.00Aug 754.2154.47$54.340.5%--1.0063
$250.00Aug 749.2249.47$49.350.5%--1.0083
$300.00Aug 213.793.81$3.800.5%3.2K0.4838.7K
$240.00Aug 2159.5359.87$59.700.6%201.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.5050.84$50.670.7%--1.0010
$295.00Sep 185.485.52$5.500.7%6060.4126.6K
$299.00Aug 71.161.17$1.170.9%12.3K0.469.7K
$291.00Sep 184.234.27$4.250.9%40.332.7K
$300.00Aug 102.042.06$2.051.0%1.4K0.56327

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 384 found (avg $0.40, 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
$323.00Aug 210.050.06$0.0616.7%--0.0114
$305.00Aug 70.060.07$0.0714.3%6.1K0.058.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%2980.036.9K
$286.00Aug 100.050.06$0.0616.7%2370.021.1K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 639.1739.42$39.300.6%621.002
$261.00Aug 638.1738.46$38.320.8%641.00--
$262.00Aug 637.1737.49$37.330.9%951.00--
$263.00Aug 636.1736.49$36.330.9%1051.00--
$264.00Aug 635.1735.42$35.300.7%411.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.517.77$7.643.4%11.0014
$308.00Aug 78.588.76$8.672.1%21.00--
$309.00Aug 79.589.76$9.671.9%911.00--
$312.00Aug 712.5812.76$12.671.4%21.001
$350.00Aug 1450.5050.84$50.670.7%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,080 active (total vol 872.1K, top 109.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.040.05$0.0520.0%96.2K0.081.2K
$302.00Aug 60.010.02$0.0250.0%71.3K0.032.9K
$300.00Aug 60.190.20$0.205.0%54.5K0.271.3K
$303.00Aug 60.010.02$0.0250.0%26.1K0.021.5K
$299.00Aug 60.640.66$0.653.1%14.2K0.611.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.320.33$0.333.0%109.6K0.391.2K
$300.00Aug 60.850.88$0.873.4%84.0K0.732.4K
$298.00Aug 60.110.12$0.128.3%61.9K0.164.7K
$297.00Aug 60.040.05$0.0520.0%31.4K0.072.5K
$301.00Aug 61.691.76$1.734.0%20.9K0.921.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 314.5%, max 1060.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18243.8%25.9%841.0%6417.3K
$261.00Aug 6Sep 18237.7%25.7%824.3%6413
$262.00Aug 6Sep 18231.5%25.4%811.1%9518
$263.00Aug 6Sep 18225.4%25.2%795.3%10524
$264.00Aug 6Sep 18219.4%24.9%781.4%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18369.4%31.8%1060.5%6244.2K
$260.00Aug 6Sep 18243.8%25.9%841.0%6858.6K
$261.00Aug 6Sep 18237.7%25.7%824.3%1313
$264.00Aug 6Sep 18219.4%24.9%781.4%212.1K
$265.00Aug 6Sep 18213.3%24.6%766.6%5143.7K

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 3.34)

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$0.15$4.85$0.1532.33$330.15
$325.00$330.00Sep 18$0.28$4.72$0.2816.86$325.28
$315.00$320.00Aug 28$0.32$4.68$0.3214.63$315.32
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$0.14$4.86$0.1434.71$259.86
$285.00$283.00Aug 19$0.11$1.89$0.1117.18$284.89
$290.00$280.00Aug 20$0.78$9.22$0.7811.82$289.22
$291.00$290.00Aug 13$0.10$0.90$0.109.00$290.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 624 found (best R:R 106.14, avg 2.44)

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$8.86$8.86$0.1463.29$287.86
$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
$245.00$272.00Sep 4$26.37$26.37$0.6341.86$271.37
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$7.79$7.79$0.2137.10$307.21
$330.00$320.00Sep 18$9.66$9.66$0.3428.41$320.34
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18
$312.00$310.00Aug 21$1.81$1.81$0.199.53$310.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.05243.8%84.3%
$264.00Aug 6Aug 7$0.05219.4%75.8%
$287.00Aug 6Aug 7$0.0581.1%33.9%
$288.00Aug 6Aug 7$0.0575.0%31.5%
$266.00Aug 6Aug 7$0.06207.2%71.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 6Aug 14$0.0568.7%15.5%
$304.00Aug 6Aug 7$0.0633.4%19.5%
$292.00Aug 6Aug 7$0.0750.5%26.0%
$262.00Aug 7Aug 21$0.0980.0%30.3%
$293.00Aug 6Aug 7$0.1044.2%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.33% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.65$0.33$0.98$298.02$299.980.33%
$300.00Aug 6$0.20$0.87$1.07$298.93$301.070.36%
$298.00Aug 6$1.44$0.12$1.56$296.44$299.560.52%
$301.00Aug 6$0.05$1.73$1.78$299.22$302.780.59%
$297.00Aug 6$2.38$0.05$2.43$294.57$299.430.81%
$300.00Aug 7$1.03$1.63$2.66$297.34$302.660.89%
$302.00Aug 6$0.02$2.69$2.71$299.29$304.710.91%
$299.00Aug 7$1.56$1.17$2.73$296.27$301.730.91%
$301.00Aug 7$0.64$2.25$2.89$298.11$303.890.97%
$298.00Aug 7$2.21$0.82$3.03$294.97$301.031.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Aug 6$0.05$0.05$0.10$296.90$301.10
$301.00$298.00Aug 6$0.05$0.12$0.17$297.83$301.17
$300.00$297.00Aug 6$0.20$0.05$0.25$296.75$300.25
$300.00$298.00Aug 6$0.20$0.12$0.32$297.68$300.32
$301.00$299.00Aug 6$0.05$0.33$0.38$298.62$301.38
$300.00$299.00Aug 6$0.20$0.33$0.53$298.47$300.53
$303.00$296.00Aug 7$0.22$0.37$0.59$295.41$303.59
$302.50$296.00Aug 7$0.29$0.37$0.66$295.34$303.16
$302.00$296.00Aug 7$0.38$0.37$0.75$295.25$302.75
$303.00$297.00Aug 7$0.22$0.56$0.78$296.22$303.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 10.11, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.73$0.2710.11$275.27$282.73
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
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
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
279/280286/287Sep 11$0.90$0.109.00$279.10$286.90
280/281286/287Sep 11$0.90$0.109.00$280.10$286.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
297/298299/300Aug 18$0.89$0.118.09$297.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.19$4.8125.32
$308.00$310.00$312.00Aug 19$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$303.00$304.00$305.00Aug 7$0.05$0.9519.00
$293.00$294.00$295.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 11$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. 525 found (best net $-2.42, 512 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
$265.00$280.001:2Sep 11-$7.84$7.16
$279.00$288.001:2Aug 11-$2.74$6.26
$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-$0.09$7.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 222 found (best yield 2.44%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.310.490.2%2.44%2.67%19329.9K
$301.00Sep 18$6.820.470.6%2.28%2.84%38629
$300.00Sep 11$6.710.490.2%2.24%2.47%2494
$302.00Sep 18$6.310.450.9%2.11%3.00%711.3K
$301.00Sep 11$6.180.470.6%2.06%2.63%637
$300.00Sep 4$5.970.490.2%1.99%2.22%33760
$303.00Sep 18$5.820.421.2%1.94%3.17%181.4K
$302.00Sep 11$5.660.450.9%1.89%2.79%--14
$301.00Sep 4$5.430.470.6%1.81%2.38%2282
$302.50Sep 11$5.420.441.1%1.81%2.87%--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 397,049
Total Puts 475,481
Put/Call Ratio 1.20
Net Difference -78,432

Prior's Put/Call Breakdown

Total Calls 411,658
Total Puts 577,434
Put/Call Ratio 1.40
Net Difference -165,776

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