Tour v492
IWM
iShares Russell 2000 ETF
$299.20 -0.19%
(8/6 13:00) ◀
|
Thursday, August 6, 2026 (1:05pm)
January 2026
|
▶ (8/6 13:10)
◀ 8/6 13:05 ▶

Option Volume

Detail
ℹ
Current (08/06 1:05pm) 881,436
Calls: 401,444 (46%)
Puts: 479,992 (54%)
Prior (08/05) 1,003,820
Calls: 420,855 (42%)
Puts: 582,965 (58%)
Current vs Prior -12.19%
Calls: -4.61% (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 -52.83%
Calls: -37.91%
Puts: -60.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:05pm) $65.57M
Calls: $22.39M (34%)
Puts: $43.18M (66%)
Prior (08/05) $82.02M
Calls: $27.68M (34%)
Puts: $54.34M (66%)
Current vs Prior -20.06%
Calls: -19.12%
Puts: -20.53%
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 -66.97%
Calls: -69.62%
Puts: -65.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:05pm) 1.20
Prior (08/05) 1.39
Current vs Prior -13.68%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:05pm) 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 0.50% | 1.07%1.07% | 1.36%1.07% | 2.09%2.27% | 5.16%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -44.58% | -15.41%+199.66% | +7.33%-15.41% | -7.90%-7.31% | -2.71%
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 -52.77% | -24.21%+54.13% | -6.72%-22.26% | -17.43%-34.93% | -12.24%
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 -44.58% | -15.41%+199.66% | +7.33%-15.41% | -7.90%-7.31% | -2.71%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.95% | 0.92%
Calls: 1.79% | 0.67%
Puts: 2.11% | 1.17%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -89.44% | -78.55%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -83.36% | -77.45%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($43.18M). 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
13:05BEARISHBEARISHBEARISH
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 1,061 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.1359.38$59.260.4%11.0011
$245.00Aug 754.1354.38$54.260.5%--1.0063
$250.00Aug 749.1449.38$49.260.5%--1.0083
$240.00Aug 2159.4559.75$59.600.5%201.002.8K
$255.00Aug 744.1444.38$44.260.5%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.6250.92$50.770.6%--1.0010
$292.00Sep 184.554.58$4.560.7%1260.355.2K
$291.00Sep 184.274.30$4.290.7%40.332.7K
$325.00Aug 625.6725.91$25.790.9%361.00--
$324.00Aug 624.6724.91$24.791.0%1021.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 382 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 100.050.06$0.0616.7%660.03240
$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
$305.00Aug 70.060.07$0.0714.3%6.1K0.058.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%3180.036.9K
$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
$278.00Aug 120.050.06$0.0616.7%3260.01134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 496 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 639.0939.33$39.210.6%621.002
$261.00Aug 638.0938.33$38.210.6%641.00--
$262.00Aug 637.0937.33$37.210.6%951.00--
$263.00Aug 636.0936.33$36.210.7%1051.00--
$264.00Aug 635.0935.33$35.210.7%411.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.677.92$7.803.2%11.0014
$308.00Aug 78.678.90$8.792.6%21.00--
$309.00Aug 79.679.88$9.782.1%911.00--
$312.00Aug 712.6712.91$12.791.9%21.001
$350.00Aug 1450.6250.92$50.770.6%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,083 active (total vol 881.0K, top 110.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.040.05$0.0520.0%96.8K0.081.2K
$302.00Aug 60.010.02$0.0250.0%71.3K0.032.9K
$300.00Aug 60.150.16$0.166.3%56.2K0.241.3K
$303.00Aug 60.010.02$0.0250.0%26.1K0.021.5K
$299.00Aug 60.560.57$0.561.8%15.3K0.571.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.350.36$0.362.8%110.8K0.431.2K
$300.00Aug 60.940.96$0.952.1%84.7K0.762.4K
$298.00Aug 60.120.13$0.137.7%62.9K0.184.7K
$297.00Aug 60.040.05$0.0520.0%31.7K0.072.5K
$301.00Aug 61.781.90$1.846.5%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. 151 strikes (avg 315.5%, max 1078.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18246.9%25.9%853.2%6417.3K
$261.00Aug 6Sep 18240.7%25.6%839.3%6413
$262.00Aug 6Sep 18234.5%25.4%824.3%9518
$263.00Aug 6Sep 18228.3%25.1%809.7%10524
$264.00Aug 6Sep 18222.2%24.8%794.3%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18374.6%31.8%1078.0%6244.2K
$260.00Aug 6Sep 18246.9%25.9%853.2%6858.6K
$261.00Aug 6Sep 18240.7%25.6%839.3%1313
$264.00Aug 6Sep 18222.2%24.8%794.3%212.1K
$265.00Aug 6Sep 18216.0%24.6%779.2%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 3.32)

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$0.15$4.85$0.1532.33$330.15
$325.00$330.00Sep 18$0.27$4.73$0.2717.52$325.27
$315.00$320.00Aug 28$0.32$4.68$0.3214.62$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$0.15$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$0.78$9.22$0.7811.82$289.22
$294.00$293.00Aug 10$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 628 found (best R:R 106.14, avg 2.57)

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$8.88$8.88$0.1274.00$287.88
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$306.00Aug 11$4.90$4.90$0.1049.00$306.10
$315.00$307.00Aug 13$7.78$7.78$0.2235.36$307.22
$330.00$320.00Sep 18$9.63$9.63$0.3726.03$320.37
$310.00$307.00Aug 14$2.77$2.77$0.2312.04$307.23
$308.00$306.00Aug 12$1.82$1.82$0.1810.11$306.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05185.3%63.2%
$272.00Aug 6Aug 7$0.05173.1%59.0%
$282.00Aug 6Aug 7$0.05112.2%43.1%
$264.00Aug 6Aug 7$0.06222.2%75.7%
$265.00Aug 6Aug 7$0.06216.0%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0750.5%25.7%
$262.00Aug 7Aug 21$0.0980.0%30.2%
$293.00Aug 6Aug 7$0.1044.2%24.4%
$263.00Aug 7Aug 21$0.1077.8%29.9%
$282.50Aug 14Aug 18$0.1122.9%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.31% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.56$0.36$0.92$298.08$299.920.31%
$300.00Aug 6$0.16$0.95$1.11$298.89$301.110.37%
$298.00Aug 6$1.32$0.13$1.45$296.55$299.450.48%
$301.00Aug 6$0.05$1.84$1.89$299.11$302.890.63%
$297.00Aug 6$2.26$0.05$2.31$294.69$299.310.77%
$300.00Aug 7$0.98$1.71$2.69$297.31$302.690.90%
$299.00Aug 7$1.49$1.22$2.71$296.29$301.710.91%
$302.00Aug 6$0.02$2.82$2.84$299.16$304.840.95%
$301.00Aug 7$0.60$2.34$2.94$298.06$303.940.98%
$298.00Aug 7$2.11$0.85$2.96$295.04$300.960.99%

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$0.13$0.18$297.82$301.18
$300.00$297.00Aug 6$0.16$0.05$0.21$296.79$300.21
$300.00$298.00Aug 6$0.16$0.13$0.29$297.71$300.29
$301.00$299.00Aug 6$0.05$0.36$0.41$298.59$301.41
$300.00$299.00Aug 6$0.16$0.36$0.52$298.48$300.52
$303.00$296.00Aug 7$0.20$0.39$0.59$295.41$303.59
$302.50$296.00Aug 7$0.26$0.39$0.65$295.35$303.15
$302.00$296.00Aug 7$0.35$0.39$0.74$295.26$302.74
$303.00$297.00Aug 7$0.20$0.57$0.77$296.23$303.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
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
290/291294/295Aug 13$0.89$0.118.09$290.11$294.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.19$4.8125.32
$276.00$278.00$280.00Sep 4$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$303.00$304.00$305.00Aug 7$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$293.00$294.00$295.00Aug 14$0.05$0.9519.00
$303.00$304.00$305.00Aug 17$0.05$0.9519.00
$302.00$303.00$304.00Aug 18$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. 524 found (best net $-2.29, 511 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.29$24.71
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.75$7.25
$279.00$288.001:2Aug 11-$2.60$6.40
$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-$0.21$7.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 222 found (best yield 2.43%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.270.480.3%2.43%2.70%19329.9K
$301.00Sep 18$6.770.460.6%2.26%2.86%38629
$300.00Sep 11$6.650.490.3%2.22%2.49%2494
$302.00Sep 18$6.260.440.9%2.09%3.03%711.3K
$301.00Sep 11$6.120.470.6%2.05%2.65%637
$300.00Sep 4$5.900.480.3%1.97%2.24%33760
$303.00Sep 18$5.780.421.3%1.93%3.20%181.4K
$302.00Sep 11$5.610.450.9%1.88%2.81%--14
$301.00Sep 4$5.370.460.6%1.79%2.40%2282
$302.50Sep 11$5.370.431.1%1.79%2.90%--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 401,444
Total Puts 479,992
Put/Call Ratio 1.20
Net Difference -78,548

Prior's Put/Call Breakdown

Total Calls 420,855
Total Puts 582,965
Put/Call Ratio 1.39
Net Difference -162,110

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