Tour v492
IWM
iShares Russell 2000 ETF
$298.89 -0.29%
(8/6 13:10) ◀
|
Thursday, August 6, 2026 (1:15pm)
January 2026
|
▶ (8/6 13:20)
◀ 8/6 13:15 ▶

Option Volume

Detail
ℹ
Current (08/06 1:15pm) 906,427
Calls: 409,141 (45%)
Puts: 497,286 (55%)
Prior (08/05) 1,015,870
Calls: 426,061 (42%)
Puts: 589,809 (58%)
Current vs Prior -10.77%
Calls: -3.97% (Calls)
Puts: -15.69% (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 -51.50%
Calls: -36.72%
Puts: -59.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:15pm) $74.00M
Calls: $21.09M (29%)
Puts: $52.90M (71%)
Prior (08/05) $82.49M
Calls: $27.62M (33%)
Puts: $54.86M (67%)
Current vs Prior -10.29%
Calls: -23.64%
Puts: -3.57%
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 -62.73%
Calls: -71.38%
Puts: -57.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:15pm) 1.22
Prior (08/05) 1.38
Current vs Prior -12.20%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:15pm) 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% | 1.39%1.09% | 2.12%2.30% | 5.20%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -41.95% | -13.46%+206.56% | +10.09%-13.46% | -6.48%-6.12% | -1.97%
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 -50.52% | -22.47%+57.67% | -4.32%-20.48% | -16.15%-34.09% | -11.58%
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 -41.95% | -13.46%+206.56% | +10.09%-13.46% | -6.48%-6.12% | -1.97%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.84% | 1.25%
Calls: 3.77% | 1.05%
Puts: 1.92% | 1.46%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -84.62% | -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 -75.76% | -69.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($52.90M). Bearish P/C ratio of 1.22 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
13:15BEARISHBEARISHBEARISH
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 1,063 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 753.8354.10$53.970.5%--1.0063
$240.00Aug 758.7959.10$58.950.5%11.0011
$240.00Aug 2159.1059.43$59.270.6%201.002.8K
$250.00Aug 748.8349.11$48.970.6%--1.0083
$240.00Sep 459.5059.86$59.680.6%--1.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.9451.26$51.100.6%--1.0010
$297.00Aug 213.023.04$3.030.7%1.3K0.422.0K
$301.00Aug 285.755.80$5.780.9%60.56209
$303.00Sep 189.159.23$9.190.9%290.58336
$300.00Sep 187.657.72$7.690.9%1770.5216.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 70.050.06$0.0616.7%6.1K0.048.9K
$307.50Aug 100.050.06$0.0616.7%310.03294
$313.00Aug 130.050.06$0.0616.7%210.0214
$315.00Aug 140.050.06$0.0616.7%400.028.8K
$322.00Aug 210.050.06$0.0616.7%100.0122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$269.00Aug 140.050.06$0.0616.7%--0.01191

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
$276.00Aug 1022.8923.15$23.021.1%11.001
$282.00Aug 1016.8617.17$17.021.8%--1.0078
$285.00Aug 1013.8814.15$14.021.9%--1.0079
$286.00Aug 1012.9413.20$13.072.0%--1.0011
$279.00Aug 1119.8920.20$20.051.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 64.064.19$4.133.1%5731.00414
$304.00Aug 65.065.19$5.132.5%1371.0066
$305.00Aug 66.066.18$6.122.0%511.00111
$306.00Aug 67.067.18$7.121.7%1551.0050
$307.00Aug 68.058.18$8.121.6%91.006

Most actively traded options today. High liquidity = easy entry/exit. 1,088 active (total vol 906.0K, top 115.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.030.04$0.0425.0%97.7K0.061.2K
$302.00Aug 60.010.02$0.0250.0%71.5K0.032.9K
$300.00Aug 60.090.10$0.1010.0%59.7K0.171.3K
$303.00Aug 60.010.02$0.0250.0%26.1K0.021.5K
$299.00Aug 60.390.40$0.402.5%16.8K0.461.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.510.52$0.521.9%115.3K0.541.2K
$300.00Aug 61.211.24$1.232.4%86.0K0.832.4K
$298.00Aug 60.180.19$0.195.3%64.6K0.244.7K
$297.00Aug 60.060.07$0.0714.3%32.3K0.102.5K
$301.00Aug 62.092.20$2.155.1%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. 151 strikes (avg 323.8%, max 1107.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 6Sep 18251.4%25.8%873.2%6417.3K
$261.00Aug 6Sep 18245.0%25.5%859.0%6413
$262.00Aug 6Sep 18238.7%25.3%843.8%9518
$263.00Aug 6Sep 18232.3%25.0%827.6%10524
$264.00Aug 6Sep 18226.0%24.7%813.2%4152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18382.3%31.7%1107.2%6244.2K
$260.00Aug 6Sep 18251.4%25.8%873.2%6958.6K
$261.00Aug 6Sep 18245.0%25.5%859.0%1313
$264.00Aug 6Sep 18226.0%24.7%813.2%212.1K
$265.00Aug 6Sep 18219.7%24.5%796.5%6043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 44.45, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$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$0.26$4.74$0.2618.23$325.26
$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$0.11$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
$281.00$280.00Sep 4$0.10$0.90$0.109.00$280.90

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 2.48)

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$8.87$8.87$0.1368.23$287.87
$278.00$286.00Aug 13$7.85$7.85$0.1552.33$285.85
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.84$7.84$0.1649.00$307.16
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$310.00$307.00Aug 14$2.76$2.76$0.2411.50$307.24
$312.00$310.00Aug 21$1.83$1.83$0.1710.76$310.17
$330.00$320.00Sep 18$9.10$9.10$0.9010.11$320.90

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
$275.00Aug 6Aug 7$0.06156.9%52.4%
$277.00Aug 6Aug 7$0.06144.4%48.2%
$278.00Aug 6Aug 7$0.06138.2%46.1%
$280.00Aug 6Aug 7$0.06125.7%42.0%
$345.00Aug 21Sep 18$0.0623.2%18.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$313.00Aug 6Aug 14$0.0591.4%16.2%
$291.00Aug 6Aug 7$0.0656.3%27.1%
$292.00Aug 6Aug 7$0.0849.9%25.5%
$303.00Aug 6Aug 7$0.0936.1%19.5%
$262.00Aug 7Aug 21$0.0979.6%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 481 found (cheapest 0.31% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.40$0.52$0.92$298.08$299.920.31%
$298.00Aug 6$1.06$0.19$1.25$296.75$299.250.42%
$300.00Aug 6$0.10$1.23$1.33$298.67$301.330.44%
$297.00Aug 6$1.94$0.07$2.01$294.99$299.010.67%
$301.00Aug 6$0.04$2.15$2.19$298.81$303.190.73%
$299.00Aug 7$1.31$1.37$2.68$296.32$301.680.90%
$300.00Aug 7$0.84$1.90$2.74$297.26$302.740.92%
$298.00Aug 7$1.90$0.96$2.86$295.14$300.860.96%
$296.00Aug 6$2.92$0.03$2.95$293.05$298.950.99%
$297.50Aug 7$2.24$0.80$3.04$294.46$300.541.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$297.00Aug 6$0.04$0.07$0.11$296.89$301.11
$300.00$297.00Aug 6$0.10$0.07$0.17$296.83$300.17
$301.00$298.00Aug 6$0.04$0.19$0.23$297.77$301.23
$300.00$298.00Aug 6$0.10$0.19$0.29$297.71$300.29
$299.00$297.00Aug 6$0.40$0.07$0.47$296.53$299.47
$302.50$295.00Aug 7$0.22$0.29$0.51$294.49$303.01
$302.00$295.00Aug 7$0.29$0.29$0.58$294.42$302.58
$299.00$298.00Aug 6$0.40$0.19$0.59$297.41$299.59
$302.50$296.00Aug 7$0.22$0.44$0.66$295.34$303.16
$302.00$296.00Aug 7$0.29$0.44$0.73$295.27$302.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 11.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.75$0.2511.00$276.25$282.75
276/277280/283Sep 11$2.74$0.2610.54$274.26$282.74
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
292/293295/296Aug 11$0.89$0.118.09$292.11$295.89
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
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 82.33, 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$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$276.00$278.00$280.00Sep 4$0.07$1.9327.57
$315.00$320.00$325.00Aug 28$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$304.00$305.00$306.00Aug 7$0.05$0.9519.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$293.00$294.00$295.00Aug 12$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 519 found (best net $-2.02, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.02$24.98
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.53$7.47
$279.00$288.001:2Aug 11-$2.31$6.69
$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-$0.42$7.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.55%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.620.490.0%2.55%2.59%1370
$300.00Sep 18$7.120.480.4%2.38%2.75%19329.9K
$299.00Sep 11$7.000.500.0%2.34%2.38%--30
$301.00Sep 18$6.600.460.7%2.21%2.91%54629
$300.00Sep 11$6.490.480.4%2.17%2.54%2494
$299.00Sep 4$6.240.500.0%2.09%2.12%8134
$302.00Sep 18$6.100.441.0%2.04%3.08%881.3K
$301.00Sep 11$5.960.460.7%1.99%2.70%637
$300.00Sep 4$5.730.480.4%1.92%2.29%38760
$303.00Sep 18$5.620.421.4%1.88%3.26%351.4K

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 409,141
Total Puts 497,286
Put/Call Ratio 1.22
Net Difference -88,145

Prior's Put/Call Breakdown

Total Calls 426,061
Total Puts 589,809
Put/Call Ratio 1.38
Net Difference -163,748

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