Tour v492
IWM
iShares Russell 2000 ETF
$298.96 -0.27%
(8/6 13:40) ◀
|
Thursday, August 6, 2026 (1:45pm)
January 2026
|
▶ (8/6 13:50)
◀ 8/6 13:45 ▶

Option Volume

Detail
ℹ
Current (08/06 1:45pm) 953,233
Calls: 432,256 (45%)
Puts: 520,977 (55%)
Prior (08/05) 1,052,038
Calls: 443,214 (42%)
Puts: 608,824 (58%)
Current vs Prior -9.39%
Calls: -2.47% (Calls)
Puts: -14.43% (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 -48.99%
Calls: -33.14%
Puts: -57.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:45pm) $73.59M
Calls: $22.40M (30%)
Puts: $51.19M (70%)
Prior (08/05) $79.82M
Calls: $31.30M (39%)
Puts: $48.52M (61%)
Current vs Prior -7.80%
Calls: -28.42%
Puts: +5.50%
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 -62.93%
Calls: -69.60%
Puts: -58.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:45pm) 1.21
Prior (08/05) 1.37
Current vs Prior -12.26%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:45pm) 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% | 1.07%1.07% | 1.36%1.07% | 2.11%2.29% | 5.19%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -44.54% | -15.60%+198.96% | +7.41%-15.61% | -6.94%-6.69% | -2.19%
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% | -24.38%+53.77% | -6.65%-22.45% | -16.56%-34.49% | -11.77%
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% | -15.60%+198.96% | +7.41%-15.61% | -6.94%-6.69% | -2.19%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.40% | 1.31%
Calls: 3.67% | 1.05%
Puts: 7.14% | 1.56%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -70.76% | -69.46%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -53.91% | -67.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($51.19M). 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
13:45BEARISHBEARISHBEARISH
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 1,051 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.8659.11$58.990.4%11.0011
$245.00Aug 753.8654.11$53.990.5%--1.0063
$250.00Aug 748.8749.11$48.990.5%--1.0083
$255.00Aug 743.8744.11$43.990.5%--1.0012
$255.00Aug 643.8244.06$43.940.5%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.8751.19$51.030.6%--1.0010
$302.00Sep 46.987.04$7.010.9%350.5758
$303.00Sep 189.119.19$9.150.9%290.58336
$325.00Aug 625.9526.18$26.070.9%361.00--
$324.00Aug 624.9525.18$25.070.9%1021.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 371 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
$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. 498 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 643.8244.06$43.940.5%21.002
$260.00Aug 638.8239.06$38.940.6%621.002
$261.00Aug 637.8238.06$37.940.6%641.00--
$262.00Aug 636.8237.06$36.940.6%951.00--
$263.00Aug 635.8236.06$35.940.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 76.957.15$7.052.8%161.0030
$307.00Aug 77.948.13$8.042.4%11.0014
$308.00Aug 78.949.13$9.042.1%21.00--
$309.00Aug 79.9410.13$10.041.9%911.00--
$312.00Aug 712.9413.12$13.031.4%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,099 active (total vol 952.3K, top 121.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.020.03$0.0333.3%99.4K0.051.2K
$302.00Aug 60.010.02$0.0250.0%71.7K0.032.9K
$300.00Aug 60.080.09$0.0911.1%65.9K0.151.3K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
$299.00Aug 60.370.38$0.382.6%22.8K0.481.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.400.43$0.427.1%121.2K0.521.2K
$300.00Aug 61.101.15$1.134.4%87.0K0.852.4K
$298.00Aug 60.120.13$0.137.7%70.9K0.204.7K
$297.00Aug 60.040.05$0.0520.0%33.2K0.072.5K
$301.00Aug 62.002.12$2.065.8%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 363.8%, max 1226.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18311.0%27.2%1042.8%312.5K
$260.00Aug 6Sep 18275.8%25.8%969.9%6417.3K
$261.00Aug 6Sep 18268.8%25.5%952.6%6413
$262.00Aug 6Sep 18261.9%25.3%935.8%9518
$263.00Aug 6Sep 18254.9%25.0%919.5%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18419.2%31.6%1226.7%6244.2K
$260.00Aug 6Sep 18275.8%25.8%969.9%6958.6K
$261.00Aug 6Sep 18268.8%25.5%952.6%1313
$264.00Aug 6Sep 18248.0%24.7%902.2%212.1K
$265.00Aug 6Sep 18241.1%24.5%885.3%7543.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 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$0.26$4.74$0.2618.23$325.26
$315.00$320.00Aug 28$0.31$4.69$0.3115.13$315.31
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
$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. 625 found (best R:R 114.38, avg 2.55)

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$8.86$8.86$0.1463.29$287.86
$278.00$286.00Aug 13$7.87$7.87$0.1360.54$285.87
$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$7.82$7.82$0.1843.44$307.18
$330.00$320.00Sep 18$9.35$9.35$0.6514.38$320.65
$308.00$306.00Aug 12$1.84$1.84$0.1611.50$306.16
$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. 73 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 6Aug 7$0.05311.0%95.6%
$260.00Aug 6Aug 7$0.05275.8%84.8%
$261.00Aug 6Aug 7$0.05268.8%82.6%
$264.00Aug 6Aug 7$0.05248.0%76.2%
$265.00Aug 6Aug 7$0.05241.1%74.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0755.1%25.3%
$303.00Aug 6Aug 7$0.0933.5%19.1%
$262.00Aug 7Aug 21$0.0980.5%30.1%
$263.00Aug 7Aug 21$0.0978.4%29.3%
$293.00Aug 6Aug 7$0.1048.0%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.27% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.38$0.42$0.80$298.20$299.800.27%
$298.00Aug 6$1.09$0.13$1.22$296.78$299.220.41%
$300.00Aug 6$0.09$1.13$1.22$298.78$301.220.41%
$297.00Aug 6$2.01$0.05$2.06$294.94$299.060.69%
$301.00Aug 6$0.03$2.06$2.09$298.91$303.090.70%
$299.00Aug 7$1.31$1.28$2.59$296.41$301.590.87%
$300.00Aug 7$0.84$1.81$2.65$297.35$302.650.89%
$298.00Aug 7$1.91$0.89$2.80$295.20$300.800.94%
$301.00Aug 7$0.50$2.47$2.97$298.03$303.970.99%
$297.50Aug 7$2.26$0.73$2.99$294.51$300.491.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.05% of stock, avg 1.81%)

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$0.28$0.39$0.67$295.33$302.67
$303.00$297.00Aug 7$0.16$0.59$0.75$296.25$303.75
$302.50$297.00Aug 7$0.21$0.59$0.80$296.20$303.30
$302.00$297.00Aug 7$0.28$0.59$0.87$296.13$302.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
292/293295/296Aug 12$0.90$0.109.00$292.10$295.90
296/297298/299Aug 20$0.90$0.109.00$296.10$298.90
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
298/299300/301Aug 20$0.89$0.118.09$298.11$300.89
292/293295/296Aug 11$0.88$0.127.33$292.12$295.88
293/294296/297Aug 11$0.88$0.127.33$293.12$296.88
291/292295/296Aug 12$0.88$0.127.33$291.12$295.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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
$266.00$268.00$270.00Aug 21$0.05$1.9539.00
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$304.00$306.00$308.00Aug 12$0.10$1.9019.00
$300.00$301.00$302.00Aug 18$0.05$0.9519.00
$302.00$303.00$304.00Aug 18$0.05$0.9519.00
$300.00$301.00$302.00Aug 19$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. 521 found (best net $-2.07, 508 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.07$24.93
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.54$7.46
$279.00$288.001:2Aug 11-$2.37$6.63
$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-$0.39$7.61

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$7.660.490.0%2.56%2.58%1370
$300.00Sep 18$7.140.480.3%2.39%2.74%27129.9K
$299.00Sep 11$7.030.510.0%2.35%2.36%--30
$301.00Sep 18$6.610.460.7%2.21%2.89%54629
$300.00Sep 11$6.510.480.3%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%3.06%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$5.630.421.4%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 432,256
Total Puts 520,977
Put/Call Ratio 1.21
Net Difference -88,721

Prior's Put/Call Breakdown

Total Calls 443,214
Total Puts 608,824
Put/Call Ratio 1.37
Net Difference -165,610

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