Tour v492
IWM
iShares Russell 2000 ETF
$298.79 -0.33%
(8/6 13:45) ◀
|
Thursday, August 6, 2026 (1:50pm)
January 2026
|
▶ (8/6 13:55)
◀ 8/6 13:50 ▶

Option Volume

Detail
ℹ
Current (08/06 1:50pm) 961,193
Calls: 435,411 (45%)
Puts: 525,782 (55%)
Prior (08/05) 1,061,701
Calls: 448,762 (42%)
Puts: 612,939 (58%)
Current vs Prior -9.47%
Calls: -2.98% (Calls)
Puts: -14.22% (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 -48.57%
Calls: -32.65%
Puts: -56.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:50pm) $77.05M
Calls: $21.56M (28%)
Puts: $55.49M (72%)
Prior (08/05) $79.52M
Calls: $33.45M (42%)
Puts: $46.07M (58%)
Current vs Prior -3.11%
Calls: -35.54%
Puts: +20.44%
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 -61.19%
Calls: -70.74%
Puts: -55.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:50pm) 1.21
Prior (08/05) 1.37
Current vs Prior -11.59%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:50pm) 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 0.49% | 1.05%1.05% | 1.35%1.05% | 2.10%2.28% | 5.19%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -46.71% | -17.14%+193.53% | +6.95%-17.14% | -7.47%-6.90% | -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 -54.58% | -25.76%+50.97% | -7.05%-23.86% | -17.04%-34.64% | -11.78%
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 -46.71% | -17.14%+193.53% | +6.95%-17.14% | -7.47%-6.90% | -2.19%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.65% | 1.30%
Calls: 5.38% | 1.13%
Puts: 1.92% | 1.47%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -80.24% | -69.70%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -68.85% | -68.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($55.49M). 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
13:50BEARISHBEARISHBEARISH
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 1,064 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 753.7453.99$53.870.5%--1.0063
$240.00Aug 758.7158.99$58.850.5%11.0011
$250.00Aug 748.7448.99$48.870.5%--1.0083
$240.00Aug 2158.9759.32$59.150.6%201.002.8K
$255.00Aug 743.7243.99$43.860.6%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1451.0651.40$51.230.7%--1.0010
$300.00Sep 187.697.76$7.730.9%1960.5216.9K
$302.00Sep 188.678.75$8.710.9%190.561.2K
$299.00Sep 187.237.30$7.271.0%3680.51575
$303.00Sep 189.209.29$9.241.0%290.58336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 60.050.06$0.0616.7%66.6K0.121.3K
$307.50Aug 100.050.06$0.0616.7%310.03294
$309.00Aug 110.050.06$0.0616.7%570.032.3K
$313.00Aug 130.050.06$0.0616.7%210.0214
$322.00Aug 210.050.06$0.0616.7%100.0122
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. 501 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1022.7623.04$22.901.2%11.001
$282.00Aug 1016.7217.06$16.892.0%--1.0078
$285.00Aug 1013.8014.07$13.941.9%--1.0079
$286.00Aug 1012.8213.08$12.952.0%--1.0011
$279.00Aug 1119.8120.09$19.951.4%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 64.174.31$4.243.3%5741.00414
$304.00Aug 65.165.30$5.232.7%1371.0066
$305.00Aug 66.166.31$6.242.4%511.00111
$306.00Aug 67.167.26$7.211.4%1551.0050
$307.00Aug 68.168.30$8.231.7%91.006

Most actively traded options today. High liquidity = easy entry/exit. 1,104 active (total vol 960.2K, top 121.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.020.03$0.0333.3%99.8K0.051.2K
$302.00Aug 60.010.02$0.0250.0%71.8K0.032.9K
$300.00Aug 60.050.06$0.0616.7%66.6K0.121.3K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
$299.00Aug 60.280.29$0.293.4%24.2K0.411.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.510.52$0.521.9%121.9K0.591.2K
$300.00Aug 61.281.30$1.291.6%87.2K0.882.4K
$298.00Aug 60.140.15$0.156.7%72.0K0.234.7K
$297.00Aug 60.040.05$0.0520.0%33.5K0.082.5K
$301.00Aug 62.182.29$2.244.9%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 370.4%, max 1248.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18315.2%27.1%1061.0%312.5K
$260.00Aug 6Sep 18279.5%25.8%985.0%6417.3K
$261.00Aug 6Sep 18272.4%25.5%969.1%6413
$262.00Aug 6Sep 18265.3%25.2%952.0%9518
$263.00Aug 6Sep 18258.2%24.9%935.4%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18425.3%31.5%1248.3%6244.2K
$260.00Aug 6Sep 18279.5%25.8%985.0%6958.6K
$261.00Aug 6Sep 18272.4%25.5%969.1%1313
$264.00Aug 6Sep 18251.1%24.7%917.7%212.1K
$265.00Aug 6Sep 18244.1%24.4%899.1%7543.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 454 found (best R:R 44.45, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$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$0.24$4.76$0.2419.83$325.24
$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$0.15$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$0.82$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 106.14, avg 2.38)

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$8.87$8.87$0.1368.23$287.87
$278.00$286.00Aug 13$7.83$7.83$0.1746.06$285.83
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
$245.00$272.00Sep 4$26.36$26.36$0.6441.19$271.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$308.00$306.00Aug 12$1.88$1.88$0.1215.67$306.12
$330.00$320.00Sep 18$9.39$9.39$0.6115.39$320.61
$310.00$307.00Aug 14$2.79$2.79$0.2113.29$307.21
$312.00$310.00Aug 21$1.84$1.84$0.1611.50$310.16
$304.00$303.00Aug 10$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Aug 6Aug 7$0.05230.0%69.6%
$274.00Aug 6Aug 7$0.05181.1%54.8%
$277.00Aug 6Aug 7$0.05160.3%48.5%
$278.00Aug 6Aug 7$0.05153.3%46.4%
$279.00Aug 6Aug 7$0.05146.4%44.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0754.8%24.9%
$303.00Aug 6Aug 7$0.0735.3%19.1%
$262.00Aug 7Aug 21$0.0980.3%29.9%
$263.00Aug 7Aug 21$0.0978.2%29.4%
$293.00Aug 6Aug 7$0.1047.5%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.27% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.29$0.52$0.81$298.19$299.810.27%
$298.00Aug 6$0.93$0.15$1.08$296.92$299.080.36%
$300.00Aug 6$0.06$1.29$1.35$298.65$301.350.45%
$297.00Aug 6$1.83$0.05$1.88$295.12$298.880.63%
$301.00Aug 6$0.03$2.24$2.27$298.73$303.270.76%
$299.00Aug 7$1.19$1.36$2.55$296.45$301.550.85%
$300.00Aug 7$0.75$1.91$2.66$297.34$302.660.89%
$298.00Aug 7$1.77$0.94$2.71$295.29$300.710.91%
$296.00Aug 6$2.79$0.03$2.82$293.18$298.820.94%
$297.50Aug 7$2.10$0.77$2.87$294.63$300.370.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.06$0.05$0.11$296.89$300.11
$300.00$298.00Aug 6$0.06$0.15$0.21$297.79$300.21
$299.00$297.00Aug 6$0.29$0.05$0.34$296.66$299.34
$299.00$298.00Aug 6$0.29$0.15$0.44$297.56$299.44
$302.50$295.00Aug 7$0.19$0.26$0.45$294.55$302.95
$302.00$295.00Aug 7$0.25$0.26$0.51$294.49$302.51
$302.50$296.00Aug 7$0.19$0.41$0.60$295.40$303.10
$302.00$296.00Aug 7$0.25$0.41$0.66$295.34$302.66
$301.00$295.00Aug 7$0.44$0.26$0.70$294.30$301.70
$302.50$297.00Aug 7$0.19$0.63$0.82$296.18$303.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
292/293295/296Aug 20$0.90$0.109.00$292.10$295.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
295/296298/299Aug 20$0.90$0.109.00$295.10$298.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
291/292294/295Aug 12$0.89$0.118.09$291.11$294.89
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. 144 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$325.00$330.00$335.00Sep 18$0.10$4.9049.00
$315.00$320.00$325.00Aug 28$0.20$4.8024.00
$281.00$282.00$283.00Aug 6$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 6$0.05$0.9519.00
$310.00$311.00$312.00Aug 6$0.05$0.9519.00
$294.00$295.00$296.00Aug 13$0.05$0.9519.00
$301.00$302.00$303.00Aug 13$0.05$0.9519.00
$303.00$304.00$305.00Aug 14$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. 523 found (best net $-1.88, 511 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.88$25.12
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.48$7.52
$279.00$288.001:2Aug 11-$2.21$6.79
$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. 234 found (best yield 2.54%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.600.490.1%2.54%2.61%17370
$300.00Sep 18$7.030.480.4%2.35%2.76%27629.9K
$299.00Sep 11$6.960.500.1%2.33%2.40%--30
$301.00Sep 18$6.520.460.7%2.18%2.92%54629
$300.00Sep 11$6.410.480.4%2.15%2.55%2494
$299.00Sep 4$6.170.500.1%2.06%2.14%8134
$302.00Sep 18$6.020.431.1%2.01%3.09%881.3K
$301.00Sep 11$5.880.460.7%1.97%2.71%637
$300.00Sep 4$5.640.480.4%1.89%2.29%39760
$303.00Sep 18$5.550.411.4%1.86%3.27%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 435,411
Total Puts 525,782
Put/Call Ratio 1.21
Net Difference -90,371

Prior's Put/Call Breakdown

Total Calls 448,762
Total Puts 612,939
Put/Call Ratio 1.37
Net Difference -164,177

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