Tour v492
IWM
iShares Russell 2000 ETF
$299.11 -0.22%
(8/6 13:05) ◀
|
Thursday, August 6, 2026 (1:10pm)
January 2026
|
▶ (8/6 13:15)
◀ 8/6 13:10 ▶

Option Volume

Detail
ℹ
Current (08/06 1:10pm) 897,808
Calls: 405,627 (45%)
Puts: 492,181 (55%)
Prior (08/05) 1,008,994
Calls: 423,058 (42%)
Puts: 585,936 (58%)
Current vs Prior -11.02%
Calls: -4.12% (Calls)
Puts: -16.00% (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 -51.96%
Calls: -37.26%
Puts: -59.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:10pm) $69.75M
Calls: $22.13M (32%)
Puts: $47.63M (68%)
Prior (08/05) $80.73M
Calls: $28.55M (35%)
Puts: $52.19M (65%)
Current vs Prior -13.60%
Calls: -22.49%
Puts: -8.74%
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 -64.86%
Calls: -69.97%
Puts: -61.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:10pm) 1.21
Prior (08/05) 1.39
Current vs Prior -12.39%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:10pm) 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 0.52% | 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 -42.73% | -15.12%+200.70% | +7.62%-15.12% | -7.87%-7.28% | -2.68%
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 -51.19% | -23.95%+54.66% | -6.46%-21.99% | -17.40%-34.91% | -12.22%
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 -42.73% | -15.12%+200.70% | +7.62%-15.12% | -7.87%-7.28% | -2.68%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.40% | 1.54%
Calls: 1.92% | 1.39%
Puts: 2.88% | 1.69%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -87.01% | -64.10%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -79.51% | -62.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($47.63M). 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
13:10BEARISHBEARISHBEARISH
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 1,008 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 754.0654.33$54.200.5%--1.0063
$240.00Aug 759.0259.33$59.180.5%11.0011
$240.00Aug 2159.3459.66$59.500.5%201.002.8K
$250.00Aug 749.0649.33$49.200.5%--1.0083
$240.00Sep 459.7360.08$59.910.6%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.7151.03$50.870.6%--1.0010
$291.00Sep 184.294.33$4.310.9%40.332.7K
$303.00Sep 189.029.11$9.071.0%290.58336
$301.00Sep 188.018.10$8.061.1%690.541.2K
$299.00Sep 187.097.17$7.131.1%3670.50575

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 100.050.06$0.0616.7%310.03294
$304.00Aug 70.100.11$0.119.1%3.1K0.073.6K
$306.00Aug 100.100.11$0.119.1%350.06521
$312.00Aug 140.100.12$0.1118.2%1430.04643
$340.00Sep 180.100.12$0.1118.2%10.026.9K
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
$250.00Aug 210.050.06$0.0616.7%200.0122.1K
$288.00Aug 100.080.09$0.0911.1%250.03316
$285.00Aug 110.080.09$0.0911.1%60.03207

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 497 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1023.0723.38$23.231.3%11.001
$282.00Aug 1017.0917.40$17.241.8%--1.0078
$285.00Aug 1014.1114.37$14.241.8%--1.0079
$286.00Aug 1013.1713.43$13.302.0%--1.0011
$279.00Aug 1120.1220.43$20.271.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.843.97$3.913.3%5721.00414
$304.00Aug 64.834.97$4.902.9%1371.0066
$305.00Aug 65.835.96$5.902.2%511.00111
$306.00Aug 66.836.97$6.902.0%1541.0050
$307.00Aug 67.837.97$7.901.8%91.006

Most actively traded options today. High liquidity = easy entry/exit. 1,086 active (total vol 897.4K, top 113.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.030.04$0.0425.0%97.4K0.071.2K
$302.00Aug 60.010.02$0.0250.0%71.4K0.032.9K
$300.00Aug 60.140.15$0.156.7%58.0K0.221.3K
$303.00Aug 60.010.02$0.0250.0%26.1K0.021.5K
$299.00Aug 60.510.52$0.521.9%16.1K0.541.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.400.42$0.414.9%113.4K0.461.2K
$300.00Aug 61.021.05$1.042.9%85.5K0.782.4K
$298.00Aug 60.130.14$0.147.1%63.9K0.194.7K
$297.00Aug 60.040.05$0.0520.0%32.1K0.072.5K
$301.00Aug 61.871.98$1.935.7%21.0K0.931.2K

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 321.7%, max 1090.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18249.2%25.9%863.3%6417.3K
$261.00Aug 6Sep 18242.9%25.6%847.7%6413
$262.00Aug 6Sep 18236.6%25.3%834.1%9518
$263.00Aug 6Sep 18230.4%25.1%819.3%10524
$264.00Aug 6Sep 18224.1%24.8%803.7%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18378.2%31.8%1090.6%6244.2K
$260.00Aug 6Sep 18249.2%25.9%863.3%6858.6K
$261.00Aug 6Sep 18242.9%25.6%847.7%1313
$264.00Aug 6Sep 18224.1%24.8%803.7%212.1K
$265.00Aug 6Sep 18217.9%24.6%787.1%5143.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 463 found (best R:R 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$0.14$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$0.80$9.20$0.8011.50$289.20
$293.00$292.00Aug 11$0.10$0.90$0.109.00$292.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 634 found (best R:R 114.38, avg 2.62)

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$7.87$7.87$0.1360.54$285.87
$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$7.81$7.81$0.1941.11$307.19
$330.00$320.00Sep 18$9.33$9.33$0.6713.93$320.67
$310.00$307.00Aug 14$2.77$2.77$0.2312.04$307.23
$312.00$310.00Aug 21$1.84$1.84$0.1611.50$310.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05186.9%63.1%
$274.00Aug 6Aug 7$0.05162.2%54.8%
$275.00Aug 6Aug 7$0.05156.0%52.7%
$272.00Aug 6Aug 7$0.06174.5%58.9%
$276.00Aug 6Aug 7$0.06149.9%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0750.6%25.8%
$262.00Aug 7Aug 21$0.0979.9%30.4%
$263.00Aug 7Aug 21$0.0977.8%29.6%
$303.00Aug 6Aug 7$0.1033.9%19.3%
$257.00Sep 4Sep 11$0.1028.5%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.31% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.52$0.41$0.93$298.07$299.930.31%
$300.00Aug 6$0.15$1.04$1.19$298.81$301.190.40%
$298.00Aug 6$1.25$0.14$1.39$296.61$299.390.46%
$301.00Aug 6$0.04$1.93$1.97$299.03$302.970.66%
$297.00Aug 6$2.16$0.05$2.21$294.79$299.210.74%
$299.00Aug 7$1.44$1.27$2.71$296.29$301.710.91%
$300.00Aug 7$0.94$1.77$2.71$297.29$302.710.91%
$302.00Aug 6$0.02$2.91$2.93$299.07$304.930.98%
$298.00Aug 7$2.06$0.89$2.95$295.05$300.950.99%
$301.00Aug 7$0.57$2.39$2.96$298.04$303.960.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Aug 6$0.04$0.05$0.09$296.91$301.09
$301.00$298.00Aug 6$0.04$0.14$0.18$297.82$301.18
$300.00$297.00Aug 6$0.15$0.05$0.20$296.80$300.20
$300.00$298.00Aug 6$0.15$0.14$0.29$297.71$300.29
$301.00$299.00Aug 6$0.04$0.41$0.45$298.55$301.45
$300.00$299.00Aug 6$0.15$0.41$0.56$298.44$300.56
$303.00$296.00Aug 7$0.19$0.41$0.60$295.40$303.60
$302.50$296.00Aug 7$0.25$0.41$0.66$295.34$303.16
$302.00$296.00Aug 7$0.33$0.41$0.74$295.26$302.74
$303.00$297.00Aug 7$0.19$0.61$0.80$296.20$303.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 10.54, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
276/277280/283Sep 11$2.74$0.2610.54$274.26$282.74
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
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
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
292/293295/296Aug 11$0.89$0.118.09$292.11$295.89
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
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.05$4.9599.00
$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$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$303.00$304.00$305.00Aug 7$0.05$0.9519.00
$293.00$294.00$295.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$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 $-2.20, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.20$24.80
$340.00$350.001:2Aug 28-$0.02$9.98
$265.00$280.001:2Sep 11-$7.71$7.29
$279.00$288.001:2Aug 11-$2.53$6.47
$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-$0.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.42%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.240.480.3%2.42%2.72%19329.9K
$301.00Sep 18$6.720.460.6%2.25%2.88%38629
$300.00Sep 11$6.610.480.3%2.21%2.51%2494
$302.00Sep 18$6.200.441.0%2.07%3.04%881.3K
$301.00Sep 11$6.080.470.6%2.03%2.66%637
$300.00Sep 4$5.840.490.3%1.95%2.25%33760
$303.00Sep 18$5.730.421.3%1.92%3.22%351.4K
$302.00Sep 11$5.560.441.0%1.86%2.83%--14
$301.00Sep 4$5.310.460.6%1.78%2.41%2282
$302.50Sep 11$5.320.431.1%1.78%2.91%--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 405,627
Total Puts 492,181
Put/Call Ratio 1.21
Net Difference -86,554

Prior's Put/Call Breakdown

Total Calls 423,058
Total Puts 585,936
Put/Call Ratio 1.39
Net Difference -162,878

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