Tour v492
IWM
iShares Russell 2000 ETF
$298.96 -0.27%
(8/6 13:25) ◀
|
Thursday, August 6, 2026 (1:30pm)
January 2026
|
▶ (8/6 13:35)
◀ 8/6 13:30 ▶

Option Volume

Detail
ℹ
Current (08/06 1:30pm) 933,664
Calls: 421,302 (45%)
Puts: 512,362 (55%)
Prior (08/05) 1,033,233
Calls: 434,606 (42%)
Puts: 598,627 (58%)
Current vs Prior -9.64%
Calls: -3.06% (Calls)
Puts: -14.41% (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 -50.04%
Calls: -34.84%
Puts: -58.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:30pm) $73.31M
Calls: $21.85M (30%)
Puts: $51.45M (70%)
Prior (08/05) $81.04M
Calls: $29.37M (36%)
Puts: $51.66M (64%)
Current vs Prior -9.54%
Calls: -25.60%
Puts: -0.41%
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 -63.07%
Calls: -70.35%
Puts: -58.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:30pm) 1.22
Prior (08/05) 1.38
Current vs Prior -11.71%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:30pm) 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 0.51% | 1.08%1.08% | 1.38%1.08% | 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 -43.80% | -14.54%+202.72% | +9.00%-14.55% | -6.50%-6.00% | -2.13%
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 -52.10% | -23.44%+55.70% | -5.27%-21.47% | -16.17%-34.01% | -11.72%
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 -43.80% | -14.54%+202.72% | +9.00%-14.55% | -6.50%-6.00% | -2.13%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 0.90%
Calls: 3.70% | 1.04%
Puts: 2.22% | 0.76%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -83.97% | -79.02%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -74.73% | -77.94%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($51.45M). 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
13:30BEARISHBEARISHBEARISH
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 1,060 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 183.023.03$3.030.3%3.0K0.2831.6K
$240.00Aug 758.9359.17$59.050.4%11.0011
$245.00Aug 753.9354.17$54.050.4%--1.0063
$250.00Aug 748.9349.17$49.050.5%--1.0083
$255.00Aug 643.8844.12$44.000.5%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.8751.20$51.040.6%--1.0010
$299.00Aug 71.301.31$1.310.8%12.7K0.509.7K
$303.00Sep 189.129.20$9.160.9%290.58336
$325.00Aug 625.8826.12$26.000.9%361.00--
$300.00Aug 285.235.28$5.261.0%1210.521.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 378 found (avg $0.39, 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
$318.00Aug 180.050.06$0.0616.7%100.02--
$322.00Aug 210.050.06$0.0616.7%100.0122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$278.00Aug 120.050.06$0.0616.7%3260.01134
$275.00Aug 130.050.06$0.0616.7%20.0151

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 1022.9023.22$23.061.4%11.001
$282.00Aug 1016.9217.24$17.081.9%--1.0078
$285.00Aug 1013.9414.26$14.102.3%--1.0079
$286.00Aug 1013.0213.27$13.151.9%--1.0011
$279.00Aug 1120.0020.27$20.131.3%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 64.004.12$4.063.0%5741.00414
$304.00Aug 65.005.12$5.062.4%1371.0066
$305.00Aug 66.006.12$6.062.0%511.00111
$306.00Aug 66.997.12$7.061.8%1551.0050
$307.00Aug 67.998.12$8.061.6%91.006

Most actively traded options today. High liquidity = easy entry/exit. 1,094 active (total vol 933.3K, top 119.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.020.03$0.0333.3%98.8K0.051.2K
$302.00Aug 60.010.02$0.0250.0%71.6K0.032.9K
$300.00Aug 60.090.10$0.1010.0%63.5K0.171.3K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
$299.00Aug 60.380.40$0.395.1%20.8K0.501.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.440.45$0.452.2%119.2K0.511.2K
$300.00Aug 61.131.17$1.153.5%86.8K0.832.4K
$298.00Aug 60.140.15$0.156.7%68.3K0.204.7K
$297.00Aug 60.040.05$0.0520.0%33.0K0.072.5K
$301.00Aug 62.032.14$2.095.3%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 344.4%, max 1164.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18296.6%27.2%989.3%312.5K
$260.00Aug 6Sep 18263.1%25.8%918.1%6417.3K
$261.00Aug 6Sep 18256.5%25.6%903.3%6413
$262.00Aug 6Sep 18249.8%25.3%887.3%9518
$263.00Aug 6Sep 18243.2%25.0%871.8%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18399.8%31.6%1164.7%6244.2K
$260.00Aug 6Sep 18263.1%25.8%918.1%6958.6K
$261.00Aug 6Sep 18256.5%25.6%903.3%1313
$264.00Aug 6Sep 18236.6%24.8%855.2%212.1K
$265.00Aug 6Sep 18230.0%24.5%837.8%6743.7K

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 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$317.00Aug 18$0.13$4.87$0.1337.46$312.13
$320.00$325.00Aug 28$0.13$4.87$0.1337.46$320.13
$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$0.30$4.70$0.3015.67$315.30
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$0.82$9.18$0.8211.20$289.18
$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. 620 found (best R:R 114.38, avg 2.41)

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$7.84$7.84$0.1649.00$285.84
$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$7.85$7.85$0.1552.33$307.15
$330.00$320.00Sep 18$9.45$9.45$0.5517.18$320.55
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$312.00$310.00Aug 21$1.84$1.84$0.1611.50$310.16
$310.00$307.00Aug 14$2.75$2.75$0.2511.00$307.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.34, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 6Aug 7$0.06296.6%95.2%
$260.00Aug 6Aug 7$0.06263.1%84.4%
$261.00Aug 6Aug 7$0.06256.5%82.3%
$264.00Aug 6Aug 7$0.06236.6%75.9%
$265.00Aug 6Aug 7$0.06230.0%73.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0752.7%25.3%
$262.00Aug 7Aug 21$0.0980.2%30.1%
$263.00Aug 7Aug 21$0.0978.0%29.3%
$303.00Aug 6Aug 7$0.1031.7%19.3%
$256.00Sep 4Sep 11$0.1028.7%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.28% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.39$0.45$0.84$298.16$299.840.28%
$298.00Aug 6$1.08$0.15$1.23$296.77$299.230.41%
$300.00Aug 6$0.10$1.15$1.25$298.75$301.250.42%
$297.00Aug 6$1.99$0.05$2.04$294.96$299.040.68%
$301.00Aug 6$0.03$2.09$2.12$298.88$303.120.71%
$299.00Aug 7$1.32$1.31$2.63$296.37$301.630.88%
$300.00Aug 7$0.84$1.83$2.67$297.33$302.670.89%
$298.00Aug 7$1.92$0.91$2.83$295.17$300.830.95%
$296.00Aug 6$2.97$0.03$3.00$293.00$299.001.00%
$297.50Aug 7$2.27$0.75$3.02$294.48$300.521.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.10$0.05$0.15$296.85$300.15
$300.00$298.00Aug 6$0.10$0.15$0.25$297.75$300.25
$299.00$297.00Aug 6$0.39$0.05$0.44$296.56$299.44
$299.00$298.00Aug 6$0.39$0.15$0.54$297.46$299.54
$303.00$296.00Aug 7$0.16$0.41$0.57$295.43$303.57
$302.50$296.00Aug 7$0.22$0.41$0.63$295.37$303.13
$302.00$296.00Aug 7$0.30$0.41$0.71$295.29$302.71
$303.00$297.00Aug 7$0.16$0.62$0.78$296.22$303.78
$302.50$297.00Aug 7$0.22$0.62$0.84$296.16$303.34
$303.00$297.50Aug 7$0.16$0.75$0.91$296.59$303.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 9.71, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.72$0.289.71$275.28$282.72
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
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
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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$0.08$4.9261.50
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$303.00$304.00$305.00Aug 14$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
$303.00$304.00$305.00Sep 18$0.05$0.9519.00
$312.00$313.00$314.00Aug 6$0.06$0.9415.67

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 $-2.08, 511 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.08$24.92
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.60$7.40
$279.00$288.001:2Aug 11-$2.39$6.61
$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-$0.34$7.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 235 found (best yield 2.58%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.700.500.0%2.58%2.59%1370
$300.00Sep 18$7.150.480.3%2.39%2.74%27129.9K
$299.00Sep 11$7.070.510.0%2.36%2.38%--30
$301.00Sep 18$6.620.460.7%2.21%2.90%54629
$300.00Sep 11$6.520.490.3%2.18%2.53%2494
$299.00Sep 4$6.280.510.0%2.10%2.11%8134
$302.00Sep 18$6.120.441.0%2.05%3.06%881.3K
$301.00Sep 11$5.990.460.7%2.00%2.69%637
$300.00Sep 4$5.750.480.3%1.92%2.27%39760
$303.00Sep 18$5.650.421.4%1.89%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 421,302
Total Puts 512,362
Put/Call Ratio 1.22
Net Difference -91,060

Prior's Put/Call Breakdown

Total Calls 434,606
Total Puts 598,627
Put/Call Ratio 1.38
Net Difference -164,021

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