Tour v492
IWM
iShares Russell 2000 ETF
$298.98 -0.26%
(8/6 13:35) ◀
|
Thursday, August 6, 2026 (1:40pm)
January 2026
|
▶ (8/6 13:45)
◀ 8/6 13:40 ▶

Option Volume

Detail
ℹ
Current (08/06 1:40pm) 947,589
Calls: 429,749 (45%)
Puts: 517,840 (55%)
Prior (08/05) 1,044,342
Calls: 439,565 (42%)
Puts: 604,777 (58%)
Current vs Prior -9.26%
Calls: -2.23% (Calls)
Puts: -14.38% (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 -49.29%
Calls: -33.53%
Puts: -57.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:40pm) $73.21M
Calls: $22.36M (31%)
Puts: $50.85M (69%)
Prior (08/05) $80.16M
Calls: $30.43M (38%)
Puts: $49.73M (62%)
Current vs Prior -8.67%
Calls: -26.54%
Puts: +2.26%
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 -63.12%
Calls: -69.66%
Puts: -59.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:40pm) 1.21
Prior (08/05) 1.38
Current vs Prior -12.42%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:40pm) 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% | 1.37%1.08% | 2.11%2.30% | 5.19%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -44.54% | -14.82%+201.77% | +8.46%-14.81% | -6.95%-6.28% | -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 -52.73% | -23.68%+55.21% | -5.73%-21.72% | -16.57%-34.21% | -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 -44.54% | -14.82%+201.77% | +8.46%-14.81% | -6.95%-6.28% | -2.13%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 0.91%
Calls: 4.55% | 1.04%
Puts: 4.88% | 0.78%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -74.50% | -78.79%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -59.80% | -77.70%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($50.85M). 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
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
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 1,053 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 183.033.04$3.040.3%3.1K0.2831.6K
$240.00Aug 758.9159.17$59.040.4%11.0011
$250.00Aug 748.9149.17$49.040.5%--1.0083
$255.00Aug 643.8844.12$44.000.5%21.002
$240.00Aug 2159.1559.51$59.330.6%201.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.8551.22$51.040.7%--1.0010
$290.00Sep 184.064.09$4.070.7%7910.3243.0K
$299.00Aug 71.281.29$1.290.8%12.9K0.509.7K
$323.00Aug 623.8924.11$24.000.9%1051.00--
$302.50Sep 47.257.32$7.291.0%10.5818

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 379 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
$322.00Aug 210.050.06$0.0616.7%100.0122
$330.00Aug 280.050.06$0.0616.7%20.01236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%3280.036.9K
$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
$255.00Aug 643.8844.12$44.000.5%21.002
$260.00Aug 638.7939.12$38.960.8%621.002
$261.00Aug 637.8338.12$37.970.8%641.00--
$262.00Aug 636.8637.12$36.990.7%951.00--
$263.00Aug 635.7936.12$35.960.9%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 76.897.17$7.034.0%161.0030
$307.00Aug 77.888.15$8.023.4%11.0014
$308.00Aug 78.889.15$9.023.0%21.00--
$309.00Aug 79.8810.15$10.022.7%911.00--
$312.00Aug 712.8813.14$13.012.0%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,097 active (total vol 946.6K, top 120.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.020.03$0.0333.3%99.1K0.051.2K
$302.00Aug 60.010.02$0.0250.0%71.7K0.032.9K
$300.00Aug 60.080.09$0.0911.1%65.2K0.161.3K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
$299.00Aug 60.370.39$0.385.3%22.0K0.491.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.400.42$0.414.9%120.5K0.511.2K
$300.00Aug 61.091.14$1.124.5%86.9K0.842.4K
$298.00Aug 60.120.13$0.137.7%69.9K0.204.7K
$297.00Aug 60.040.05$0.0520.0%33.1K0.072.5K
$301.00Aug 62.012.11$2.064.9%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 358.4%, max 1209.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18306.9%27.2%1028.0%312.5K
$260.00Aug 6Sep 18272.3%25.8%956.1%6417.3K
$261.00Aug 6Sep 18265.4%25.5%939.0%6413
$262.00Aug 6Sep 18258.5%25.2%924.0%9518
$263.00Aug 6Sep 18251.6%25.0%906.3%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18413.7%31.6%1209.4%6244.2K
$260.00Aug 6Sep 18272.3%25.8%956.1%6958.6K
$261.00Aug 6Sep 18265.4%25.5%939.0%1313
$264.00Aug 6Sep 18244.8%24.7%890.7%212.1K
$265.00Aug 6Sep 18238.0%24.5%872.5%7343.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 453 found (best R:R 44.45, avg 3.28)

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$0.15$4.85$0.1532.33$330.15
$325.00$330.00Sep 18$0.26$4.74$0.2618.23$325.26
$315.00$320.00Aug 28$0.32$4.68$0.3214.62$315.32
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$0.81$9.19$0.8111.35$289.19
$294.00$293.00Aug 10$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 619 found (best R:R 106.14, avg 2.46)

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$8.85$8.85$0.1559.00$287.85
$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
$245.00$272.00Sep 4$26.37$26.37$0.6341.86$271.37
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$9.42$9.42$0.5816.24$320.58
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$310.00$307.00Aug 14$2.76$2.76$0.2411.50$307.24
$312.00$310.00Aug 21$1.82$1.82$0.1810.11$310.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.35, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 6Aug 7$0.06265.4%82.6%
$267.00Aug 6Aug 7$0.06224.3%69.8%
$277.00Aug 6Aug 7$0.06156.7%48.8%
$345.00Aug 21Sep 18$0.0623.2%18.3%
$280.00Aug 6Aug 7$0.07136.4%42.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0754.5%25.3%
$303.00Aug 6Aug 7$0.0933.0%19.1%
$262.00Aug 7Aug 21$0.0980.4%30.1%
$263.00Aug 7Aug 21$0.0978.3%29.3%
$293.00Aug 6Aug 7$0.1047.4%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.26% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.38$0.41$0.79$298.21$299.790.26%
$300.00Aug 6$0.09$1.12$1.21$298.79$301.210.40%
$298.00Aug 6$1.10$0.13$1.23$296.77$299.230.41%
$297.00Aug 6$2.00$0.05$2.05$294.95$299.050.69%
$301.00Aug 6$0.03$2.06$2.09$298.91$303.090.70%
$299.00Aug 7$1.33$1.29$2.62$296.38$301.620.88%
$300.00Aug 7$0.85$1.81$2.66$297.34$302.660.89%
$298.00Aug 7$1.93$0.89$2.82$295.18$300.820.94%
$297.50Aug 7$2.26$0.74$3.00$294.50$300.501.00%
$301.00Aug 7$0.51$2.47$2.98$298.02$303.981.00%

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$0.09$0.05$0.14$296.86$300.14
$300.00$298.00Aug 6$0.09$0.13$0.22$297.78$300.22
$299.00$297.00Aug 6$0.38$0.05$0.43$296.57$299.43
$299.00$298.00Aug 6$0.38$0.13$0.51$297.49$299.51
$303.00$296.00Aug 7$0.16$0.39$0.55$295.45$303.55
$302.50$296.00Aug 7$0.21$0.39$0.60$295.40$303.10
$302.00$296.00Aug 7$0.29$0.39$0.68$295.32$302.68
$303.00$297.00Aug 7$0.16$0.60$0.76$296.24$303.76
$302.50$297.00Aug 7$0.21$0.60$0.81$296.19$303.31
$302.50$294.00Aug 10$0.47$0.40$0.87$293.13$303.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 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
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
292/293295/296Aug 11$0.89$0.118.09$292.11$295.89
291/292294/295Aug 12$0.89$0.118.09$291.11$294.89
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
298/299300/301Aug 18$0.89$0.118.09$298.11$300.89
292/293296/297Aug 20$0.89$0.118.09$292.11$296.89
295/296298/299Aug 20$0.89$0.118.09$295.11$298.89
299/300301/302Aug 20$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 13$0.05$0.9519.00
$294.00$295.00$296.00Aug 17$0.05$0.9519.00
$294.00$295.00$296.00Aug 20$0.05$0.9519.00
$296.00$297.00$298.00Aug 20$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. 524 found (best net $-2.05, 511 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.05$24.95
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.56$7.44
$279.00$288.001:2Aug 11-$2.40$6.60
$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 2.56%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.640.490.0%2.56%2.56%1370
$300.00Sep 18$7.150.480.3%2.39%2.73%27129.9K
$299.00Sep 11$7.020.510.0%2.35%2.35%--30
$301.00Sep 18$6.630.460.7%2.22%2.89%54629
$300.00Sep 11$6.530.490.3%2.18%2.53%2494
$299.00Sep 4$6.280.510.0%2.10%2.11%8134
$302.00Sep 18$6.110.441.0%2.04%3.05%881.3K
$301.00Sep 11$5.980.460.7%2.00%2.68%637
$300.00Sep 4$5.760.480.3%1.93%2.27%39760
$303.00Sep 18$5.630.421.3%1.88%3.23%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 429,749
Total Puts 517,840
Put/Call Ratio 1.21
Net Difference -88,091

Prior's Put/Call Breakdown

Total Calls 439,565
Total Puts 604,777
Put/Call Ratio 1.38
Net Difference -165,212

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