Tour v492
IWM
iShares Russell 2000 ETF
$298.94 -0.28%
(8/6 13:20) ◀
|
Thursday, August 6, 2026 (1:25pm)
January 2026
|
▶ (8/6 13:30)
◀ 8/6 13:25 ▶

Option Volume

Detail
ℹ
Current (08/06 1:25pm) 925,398
Calls: 417,465 (45%)
Puts: 507,933 (55%)
Prior (08/05) 1,028,590
Calls: 431,888 (42%)
Puts: 596,702 (58%)
Current vs Prior -10.03%
Calls: -3.34% (Calls)
Puts: -14.88% (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 -50.48%
Calls: -35.43%
Puts: -58.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:25pm) $73.56M
Calls: $21.58M (29%)
Puts: $51.98M (71%)
Prior (08/05) $80.85M
Calls: $29.87M (37%)
Puts: $50.98M (63%)
Current vs Prior -9.01%
Calls: -27.76%
Puts: +1.97%
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 -62.95%
Calls: -70.72%
Puts: -58.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:25pm) 1.22
Prior (08/05) 1.38
Current vs Prior -11.94%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:25pm) 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% | 1.09%1.09% | 1.38%1.09% | 2.12%2.30% | 5.19%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -43.43% | -14.01%+204.62% | +9.27%-14.01% | -6.64%-6.13% | -2.12%
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 -51.79% | -22.96%+56.68% | -5.03%-20.98% | -16.30%-34.10% | -11.71%
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 -43.43% | -14.01%+204.62% | +9.27%-14.01% | -6.64%-6.13% | -2.12%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.00% | 1.27%
Calls: 3.74% | 1.04%
Puts: 4.26% | 1.50%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -78.34% | -70.40%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -65.86% | -68.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($51.98M). 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
13:25BEARISHBEARISHBEARISH
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 1,071 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.8159.06$58.940.4%11.0011
$240.00Aug 2159.1259.39$59.260.5%201.002.8K
$245.00Aug 753.8154.06$53.940.5%--1.0063
$240.00Sep 459.5259.81$59.670.5%--1.0059
$245.00Aug 2154.1454.41$54.280.5%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.9851.24$51.110.5%--1.0010
$301.00Aug 214.764.80$4.780.8%8690.57795
$325.00Aug 626.0026.24$26.120.9%361.00--
$302.00Sep 188.628.70$8.660.9%190.561.2K
$324.00Aug 625.0025.24$25.121.0%1021.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 70.050.06$0.0616.7%6.2K0.048.9K
$307.50Aug 100.050.06$0.0616.7%310.03294
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 60.050.06$0.0616.7%32.9K0.092.5K
$286.00Aug 100.050.06$0.0616.7%2370.021.1K
$282.00Aug 110.050.06$0.0616.7%30.02335
$278.00Aug 120.050.06$0.0616.7%3260.01134
$270.00Aug 140.050.06$0.0616.7%1.2K0.015.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 498 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 643.7744.00$43.890.5%21.002
$260.00Aug 638.7739.00$38.890.6%621.002
$261.00Aug 637.7738.00$37.890.6%641.00--
$262.00Aug 636.7737.00$36.890.6%951.00--
$263.00Aug 635.7736.00$35.890.6%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 77.998.19$8.092.5%11.0014
$308.00Aug 78.999.18$9.092.1%21.00--
$309.00Aug 79.9910.18$10.091.9%911.00--
$312.00Aug 712.9913.20$13.101.6%21.001
$350.00Aug 1450.9851.24$51.110.5%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,094 active (total vol 925.0K, top 117.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.020.03$0.0333.3%98.4K0.051.2K
$302.00Aug 60.010.02$0.0250.0%71.6K0.032.9K
$300.00Aug 60.090.10$0.1010.0%62.4K0.161.3K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
$299.00Aug 60.390.40$0.402.5%20.0K0.471.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.460.48$0.474.3%117.9K0.531.2K
$300.00Aug 61.151.19$1.173.4%86.7K0.842.4K
$298.00Aug 60.150.16$0.166.3%67.6K0.224.7K
$297.00Aug 60.050.06$0.0616.7%32.9K0.092.5K
$301.00Aug 62.042.16$2.105.7%21.0K0.951.2K

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 339.9%, max 1146.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18292.8%27.2%976.9%312.5K
$260.00Aug 6Sep 18259.7%25.8%904.8%6417.3K
$261.00Aug 6Sep 18253.1%25.6%890.3%6413
$262.00Aug 6Sep 18246.5%25.3%874.5%9518
$263.00Aug 6Sep 18240.0%25.1%857.8%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18394.7%31.7%1146.2%6244.2K
$260.00Aug 6Sep 18259.7%25.8%904.8%6958.6K
$261.00Aug 6Sep 18253.1%25.6%890.3%1313
$264.00Aug 6Sep 18233.4%24.8%843.0%212.1K
$265.00Aug 6Sep 18226.9%24.5%827.1%6643.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 458 found (best R:R 44.45, avg 3.32)

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$0.13$4.87$0.1337.46$312.13
$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$0.16$4.84$0.1630.25$259.84
$285.00$283.00Aug 19$0.11$1.89$0.1117.18$284.89
$290.00$280.00Aug 20$0.82$9.18$0.8211.20$289.18
$298.00$297.00Aug 6$0.10$0.90$0.109.00$297.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 623 found (best R:R 106.14, avg 2.45)

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$7.83$7.83$0.1746.06$285.83
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.85$7.85$0.1552.33$307.15
$330.00$320.00Sep 18$9.28$9.28$0.7212.89$320.72
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$310.00$307.00Aug 14$2.75$2.75$0.2511.00$307.25
$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 $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Aug 6Aug 7$0.05123.5%40.1%
$267.00Aug 6Aug 7$0.06213.9%69.4%
$270.00Aug 6Aug 7$0.06194.4%63.1%
$272.00Aug 6Aug 7$0.06181.5%58.9%
$274.00Aug 6Aug 7$0.06168.6%54.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.0658.4%27.3%
$292.00Aug 6Aug 7$0.0851.7%25.7%
$303.00Aug 6Aug 7$0.0931.8%19.5%
$262.00Aug 7Aug 21$0.0979.9%30.0%
$263.00Aug 7Aug 21$0.0977.8%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.29% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.40$0.47$0.87$298.13$299.870.29%
$298.00Aug 6$1.07$0.16$1.23$296.77$299.230.41%
$300.00Aug 6$0.10$1.17$1.27$298.73$301.270.42%
$297.00Aug 6$1.97$0.06$2.03$294.97$299.030.68%
$301.00Aug 6$0.03$2.10$2.13$298.87$303.130.71%
$299.00Aug 7$1.32$1.33$2.65$296.35$301.650.89%
$300.00Aug 7$0.85$1.86$2.71$297.29$302.710.91%
$298.00Aug 7$1.92$0.94$2.86$295.14$300.860.96%
$296.00Aug 6$2.94$0.03$2.97$293.03$298.970.99%
$301.00Aug 7$0.51$2.51$3.02$297.98$304.021.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.10$0.06$0.16$296.84$300.16
$300.00$298.00Aug 6$0.10$0.16$0.26$297.74$300.26
$299.00$297.00Aug 6$0.40$0.06$0.46$296.54$299.46
$302.50$295.00Aug 7$0.22$0.28$0.50$294.50$303.00
$299.00$298.00Aug 6$0.40$0.16$0.56$297.44$299.56
$302.00$295.00Aug 7$0.29$0.28$0.57$294.43$302.57
$302.50$296.00Aug 7$0.22$0.42$0.64$295.36$303.14
$302.00$296.00Aug 7$0.29$0.42$0.71$295.29$302.71
$301.00$295.00Aug 7$0.51$0.28$0.79$294.21$301.79
$302.50$297.00Aug 7$0.22$0.64$0.86$296.14$303.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 9.34, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.71$0.299.34$276.29$282.71
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
295/296297/298Aug 18$0.90$0.109.00$295.10$297.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
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
296/297298/299Aug 20$0.90$0.109.00$296.10$298.90
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
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 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$0.12$4.8840.67
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$293.00$294.00$295.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 17$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. 522 found (best net $-2.01, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.01$24.99
$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-$2.32$6.68
$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-$0.41$7.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 235 found (best yield 2.56%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.640.490.0%2.56%2.58%1370
$300.00Sep 18$7.130.480.3%2.39%2.74%27129.9K
$299.00Sep 11$7.020.510.0%2.35%2.37%--30
$301.00Sep 18$6.600.460.7%2.21%2.90%54629
$300.00Sep 11$6.500.480.3%2.17%2.53%2494
$299.00Sep 4$6.270.510.0%2.10%2.12%8134
$302.00Sep 18$6.100.441.0%2.04%3.06%881.3K
$301.00Sep 11$5.970.460.7%2.00%2.69%637
$300.00Sep 4$5.750.480.3%1.92%2.28%39760
$303.00Sep 18$5.620.421.4%1.88%3.24%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 417,465
Total Puts 507,933
Put/Call Ratio 1.22
Net Difference -90,468

Prior's Put/Call Breakdown

Total Calls 431,888
Total Puts 596,702
Put/Call Ratio 1.38
Net Difference -164,814

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