Tour v492
IWM
iShares Russell 2000 ETF
$299.02 -0.25%
(8/6 13:15) ◀
|
Thursday, August 6, 2026 (1:20pm)
January 2026
|
▶ (8/6 13:25)
◀ 8/6 13:20 ▶

Option Volume

Detail
ℹ
Current (08/06 1:20pm) 916,209
Calls: 412,855 (45%)
Puts: 503,354 (55%)
Prior (08/05) 1,021,999
Calls: 429,232 (42%)
Puts: 592,767 (58%)
Current vs Prior -10.35%
Calls: -3.82% (Calls)
Puts: -15.08% (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 -50.97%
Calls: -36.14%
Puts: -58.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:20pm) $71.78M
Calls: $21.60M (30%)
Puts: $50.18M (70%)
Prior (08/05) $81.58M
Calls: $28.98M (36%)
Puts: $52.60M (64%)
Current vs Prior -12.02%
Calls: -25.47%
Puts: -4.61%
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 -63.84%
Calls: -70.69%
Puts: -59.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:20pm) 1.22
Prior (08/05) 1.38
Current vs Prior -11.72%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:20pm) 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 0.29% | 0.89%0.89% | 1.19%0.89% | 1.92%2.11% | 4.99%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -67.68% | -29.63%+149.26% | -6.09%-29.64% | -15.35%-14.07% | -5.92%
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 -72.45% | -36.96%+28.20% | -18.38%-35.34% | -24.10%-39.67% | -15.14%
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 -67.68% | -29.63%+149.26% | -6.09%-29.64% | -15.35%-14.07% | -5.92%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 1.50%
Calls: 2.27% | 1.47%
Puts: 2.27% | 1.54%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -87.71% | -65.03%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -80.62% | -63.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($50.18M). 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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:20BEARISHBEARISHBEARISH
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 1,058 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.8759.14$59.010.5%11.0011
$240.00Aug 2159.1959.52$59.360.6%201.002.8K
$245.00Aug 753.8854.19$54.040.6%--1.0063
$240.00Sep 459.5859.94$59.760.6%--1.0059
$245.00Aug 2154.2154.54$54.380.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.8551.18$51.020.6%--1.0010
$322.00Aug 622.9223.12$23.020.9%1071.00--
$300.00Aug 102.202.22$2.210.9%1.5K0.59327
$303.00Sep 189.109.19$9.151.0%290.58336
$302.00Sep 46.977.04$7.011.0%350.5758

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 372 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
$322.00Aug 210.050.06$0.0616.7%100.0122
$330.00Aug 280.050.06$0.0616.7%20.01236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 60.050.06$0.0616.7%32.6K0.082.5K
$291.00Aug 70.050.06$0.0616.7%3220.036.9K
$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

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 1022.9223.25$23.091.4%11.001
$282.00Aug 1016.9417.26$17.101.9%--1.0078
$285.00Aug 1013.9614.25$14.112.1%--1.0079
$286.00Aug 1013.0513.29$13.171.8%--1.0011
$279.00Aug 1119.9720.25$20.111.4%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.944.09$4.013.7%5741.00414
$304.00Aug 64.935.09$5.013.2%1371.0066
$305.00Aug 65.936.09$6.012.7%511.00111
$306.00Aug 66.947.09$7.022.1%1551.0050
$307.00Aug 67.948.09$8.021.9%91.006

Most actively traded options today. High liquidity = easy entry/exit. 1,091 active (total vol 915.8K, top 117.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.020.03$0.0333.3%98.2K0.051.2K
$302.00Aug 60.010.02$0.0250.0%71.6K0.032.9K
$300.00Aug 60.100.11$0.119.1%61.1K0.181.3K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
$299.00Aug 60.430.44$0.442.3%18.0K0.491.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.430.44$0.442.3%117.1K0.511.2K
$300.00Aug 61.091.13$1.113.6%86.6K0.822.4K
$298.00Aug 60.140.15$0.156.7%66.8K0.214.7K
$297.00Aug 60.050.06$0.0616.7%32.6K0.082.5K
$301.00Aug 61.972.10$2.046.4%21.0K0.941.2K

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 333.3%, max 1124.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18288.0%27.2%958.2%312.5K
$260.00Aug 6Sep 18255.4%25.9%887.5%6417.3K
$261.00Aug 6Sep 18249.0%25.6%873.2%6413
$262.00Aug 6Sep 18242.5%25.3%859.2%9518
$263.00Aug 6Sep 18236.1%25.0%842.7%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18388.2%31.7%1124.6%6244.2K
$260.00Aug 6Sep 18255.4%25.9%887.5%6958.6K
$261.00Aug 6Sep 18249.0%25.6%873.2%1313
$264.00Aug 6Sep 18229.7%24.8%826.7%212.1K
$265.00Aug 6Sep 18223.3%24.5%809.8%6043.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 44.45, avg 3.34)

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$0.27$4.73$0.2717.52$325.27
$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$0.16$4.84$0.1630.25$259.84
$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
$292.00$291.00Aug 12$0.10$0.90$0.109.00$291.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 625 found (best R:R 114.38, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$278.00$286.00Aug 13$7.85$7.85$0.1552.33$285.85
$279.00$288.00Aug 11$8.83$8.83$0.1751.94$287.83
$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
$315.00$307.00Aug 13$7.86$7.86$0.1456.14$307.14
$330.00$320.00Sep 18$9.34$9.34$0.6614.15$320.66
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.37, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.06255.4%84.1%
$264.00Aug 6Aug 7$0.06229.7%75.7%
$272.00Aug 6Aug 7$0.06178.6%58.9%
$274.00Aug 6Aug 7$0.06166.0%54.7%
$280.00Aug 6Aug 7$0.06128.0%42.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0751.1%25.8%
$262.00Aug 7Aug 21$0.0979.9%30.1%
$263.00Aug 7Aug 21$0.0977.8%29.5%
$293.00Aug 6Aug 7$0.1144.5%24.8%
$303.00Aug 6Aug 7$0.1130.9%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.29% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.44$0.44$0.88$298.12$299.880.29%
$300.00Aug 6$0.11$1.11$1.22$298.78$301.220.41%
$298.00Aug 6$1.14$0.15$1.29$296.71$299.290.43%
$301.00Aug 6$0.03$2.04$2.07$298.93$303.070.69%
$297.00Aug 6$2.05$0.06$2.11$294.89$299.110.71%
$299.00Aug 7$1.36$1.30$2.66$296.34$301.660.89%
$300.00Aug 7$0.88$1.82$2.70$297.30$302.700.90%
$298.00Aug 7$1.98$0.91$2.89$295.11$300.890.97%
$301.00Aug 7$0.53$2.47$3.00$298.00$304.001.00%
$296.00Aug 6$3.01$0.03$3.04$292.96$299.041.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.06% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.11$0.06$0.17$296.83$300.17
$300.00$298.00Aug 6$0.11$0.15$0.26$297.74$300.26
$299.00$297.00Aug 6$0.44$0.06$0.50$296.50$299.50
$303.00$296.00Aug 7$0.17$0.41$0.58$295.42$303.58
$299.00$298.00Aug 6$0.44$0.15$0.59$297.41$299.59
$302.50$296.00Aug 7$0.23$0.41$0.64$295.36$303.14
$302.00$296.00Aug 7$0.31$0.41$0.72$295.28$302.72
$303.00$297.00Aug 7$0.17$0.62$0.79$296.21$303.79
$302.50$297.00Aug 7$0.23$0.62$0.85$296.15$303.35
$302.50$294.00Aug 10$0.49$0.42$0.91$293.09$303.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Aug 12$0.90$0.109.00$292.10$295.90
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
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
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
292/293295/296Aug 18$0.89$0.118.09$292.11$295.89
296/297298/299Aug 18$0.89$0.118.09$296.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 99.00, 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$0.13$4.8737.46
$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
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$302.00$303.00$304.00Aug 18$0.05$0.9519.00
$294.00$295.00$296.00Aug 20$0.05$0.9519.00
$302.00$303.00$304.00Aug 21$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. 521 found (best net $-2.11, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.11$24.89
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.51$7.49
$279.00$288.001:2Aug 11-$2.45$6.55
$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-$0.30$7.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 2.39%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.160.480.3%2.39%2.72%19629.9K
$301.00Sep 18$6.640.460.7%2.22%2.88%54629
$300.00Sep 11$6.540.490.3%2.19%2.51%2494
$302.00Sep 18$6.130.441.0%2.05%3.05%881.3K
$301.00Sep 11$6.000.460.7%2.01%2.67%637
$300.00Sep 4$5.790.480.3%1.94%2.26%39760
$303.00Sep 18$5.650.421.3%1.89%3.22%351.4K
$302.00Sep 11$5.490.441.0%1.84%2.83%--14
$301.00Sep 4$5.260.460.7%1.76%2.42%2282
$302.50Sep 11$5.250.431.2%1.76%2.92%--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 412,855
Total Puts 503,354
Put/Call Ratio 1.22
Net Difference -90,499

Prior's Put/Call Breakdown

Total Calls 429,232
Total Puts 592,767
Put/Call Ratio 1.38
Net Difference -163,535

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