Tour v492
IWM
iShares Russell 2000 ETF
$298.87 -0.30%
(8/6 13:50) ◀
|
Thursday, August 6, 2026 (1:55pm)
January 2026
|
▶ (8/6 14:00)
◀ 8/6 13:55 ▶

Option Volume

Detail
ℹ
Current (08/06 1:55pm) 969,833
Calls: 438,115 (45%)
Puts: 531,718 (55%)
Prior (08/05) 1,071,979
Calls: 454,046 (42%)
Puts: 617,933 (58%)
Current vs Prior -9.53%
Calls: -3.51% (Calls)
Puts: -13.95% (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 -48.10%
Calls: -32.24%
Puts: -56.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:55pm) $75.68M
Calls: $22.02M (29%)
Puts: $53.65M (71%)
Prior (08/05) $79.72M
Calls: $32.49M (41%)
Puts: $47.22M (59%)
Current vs Prior -5.07%
Calls: -32.22%
Puts: +13.62%
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 -61.88%
Calls: -70.12%
Puts: -57.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:55pm) 1.21
Prior (08/05) 1.36
Current vs Prior -10.82%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:55pm) 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 0.48% | 1.05%1.05% | 1.35%1.05% | 2.09%2.28% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -47.46% | -17.17%+193.42% | +6.65%-17.17% | -7.80%-7.21% | -2.48%
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 -55.22% | -25.79%+50.92% | -7.31%-23.88% | -17.33%-34.85% | -12.04%
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 -47.46% | -17.17%+193.42% | +6.65%-17.17% | -7.80%-7.21% | -2.48%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.15% | 1.31%
Calls: 4.08% | 1.09%
Puts: 2.22% | 1.54%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -82.95% | -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 -73.11% | -67.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($53.65M). 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
13:55BEARISHBEARISHBEARISH
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 1,060 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.7959.06$58.930.5%11.0011
$245.00Aug 753.7954.06$53.930.5%--1.0063
$240.00Aug 2159.0859.39$59.240.5%201.002.8K
$240.00Sep 459.4759.81$59.640.6%--1.0059
$245.00Aug 2154.1054.41$54.260.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.9851.29$51.140.6%--1.0010
$325.00Aug 626.0326.26$26.150.9%361.00--
$303.00Sep 189.139.22$9.181.0%290.58336
$290.00Sep 184.064.10$4.081.0%7930.3243.0K
$322.00Aug 623.0323.26$23.151.0%1091.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 100.050.06$0.0616.7%1200.03105
$309.00Aug 110.050.06$0.0616.7%570.032.3K
$313.00Aug 130.050.06$0.0616.7%220.0214
$322.00Aug 210.050.06$0.0616.7%100.0122
$336.00Sep 40.050.06$0.0616.7%--0.0186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%4040.036.9K
$286.00Aug 100.050.06$0.0616.7%2480.021.1K
$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 1022.8323.11$22.971.2%11.001
$282.00Aug 1016.8517.13$16.991.6%--1.0078
$285.00Aug 1013.8714.13$14.001.9%--1.0079
$286.00Aug 1012.9113.15$13.031.8%--1.0011
$279.00Aug 1119.8820.16$20.021.4%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 64.014.26$4.146.0%5741.00414
$304.00Aug 65.005.26$5.135.1%1371.0066
$305.00Aug 65.996.26$6.134.4%511.00111
$306.00Aug 66.997.26$7.133.8%1551.0050
$307.00Aug 67.998.26$8.133.3%91.006

Most actively traded options today. High liquidity = easy entry/exit. 1,108 active (total vol 968.9K, top 122.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.020.03$0.0333.3%99.9K0.051.2K
$302.00Aug 60.010.02$0.0250.0%71.9K0.032.9K
$300.00Aug 60.060.07$0.0714.3%66.9K0.131.3K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
$299.00Aug 60.310.32$0.323.1%25.3K0.451.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.440.45$0.452.2%122.8K0.561.2K
$300.00Aug 61.181.23$1.214.1%87.4K0.872.4K
$298.00Aug 60.120.13$0.137.7%72.7K0.214.7K
$297.00Aug 60.040.05$0.0520.0%33.6K0.082.5K
$301.00Aug 62.052.23$2.148.4%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 378.7%, max 1272.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18321.3%27.1%1086.6%312.5K
$260.00Aug 6Sep 18284.9%25.8%1006.4%6417.3K
$261.00Aug 6Sep 18277.7%25.5%990.2%6413
$262.00Aug 6Sep 18270.5%25.2%972.7%9518
$263.00Aug 6Sep 18263.3%25.0%954.1%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18433.3%31.6%1272.3%6244.2K
$260.00Aug 6Sep 18284.9%25.8%1006.4%6958.6K
$261.00Aug 6Sep 18277.7%25.5%990.2%1313
$264.00Aug 6Sep 18256.1%24.7%937.7%212.1K
$265.00Aug 6Sep 18248.9%24.4%918.6%7543.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 44.45, avg 3.35)

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
$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$0.12$1.88$0.1215.67$284.88
$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. 626 found (best R:R 114.38, avg 2.46)

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
$245.00$272.00Sep 4$26.38$26.38$0.6242.55$271.38
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$9.62$9.62$0.3825.32$320.38
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Aug 6Aug 7$0.05234.6%69.9%
$277.00Aug 6Aug 7$0.05163.6%48.8%
$270.00Aug 6Aug 7$0.06213.2%63.6%
$272.00Aug 6Aug 7$0.06199.0%59.3%
$274.00Aug 6Aug 7$0.06184.8%55.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0756.4%25.2%
$303.00Aug 6Aug 7$0.0735.4%18.8%
$262.00Aug 7Aug 21$0.0980.6%30.0%
$263.00Aug 7Aug 21$0.0978.5%29.3%
$293.00Aug 6Aug 7$0.1049.0%23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 485 found (cheapest 0.26% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.32$0.45$0.77$298.23$299.770.26%
$298.00Aug 6$0.98$0.13$1.11$296.89$299.110.37%
$300.00Aug 6$0.07$1.21$1.28$298.72$301.280.43%
$297.00Aug 6$1.90$0.05$1.95$295.05$298.950.65%
$301.00Aug 6$0.03$2.14$2.17$298.83$303.170.73%
$299.00Aug 7$1.23$1.30$2.53$296.47$301.530.85%
$300.00Aug 7$0.77$1.84$2.61$297.39$302.610.87%
$298.00Aug 7$1.83$0.90$2.73$295.27$300.730.91%
$296.00Aug 6$2.88$0.03$2.91$293.09$298.910.97%
$297.50Aug 7$2.17$0.73$2.90$294.60$300.400.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.07$0.05$0.12$296.88$300.12
$300.00$298.00Aug 6$0.07$0.13$0.20$297.80$300.20
$299.00$297.00Aug 6$0.32$0.05$0.37$296.63$299.37
$299.00$298.00Aug 6$0.32$0.13$0.45$297.55$299.45
$302.50$295.00Aug 7$0.19$0.25$0.44$294.56$302.94
$302.00$295.00Aug 7$0.25$0.25$0.50$294.50$302.50
$302.50$296.00Aug 7$0.19$0.38$0.57$295.43$303.07
$302.00$296.00Aug 7$0.25$0.38$0.63$295.37$302.63
$301.00$295.00Aug 7$0.45$0.25$0.70$294.30$301.70
$302.50$297.00Aug 7$0.19$0.60$0.79$296.21$303.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.05$4.9599.00
$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
$283.00$284.00$285.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 17$0.05$0.9519.00
$291.00$292.00$293.00Aug 18$0.05$0.9519.00
$297.00$298.00$299.00Aug 18$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. 529 found (best net $-1.93, 516 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.93$25.07
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.49$7.51
$279.00$288.001:2Aug 11-$2.28$6.72
$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-$0.43$7.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.55%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.610.490.0%2.55%2.59%17370
$300.00Sep 18$7.080.480.4%2.37%2.75%27629.9K
$299.00Sep 11$6.970.500.0%2.33%2.38%--30
$301.00Sep 18$6.550.460.7%2.19%2.90%54629
$300.00Sep 11$6.450.480.4%2.16%2.54%2494
$299.00Sep 4$6.220.500.0%2.08%2.12%8134
$302.00Sep 18$6.050.441.1%2.02%3.07%891.3K
$301.00Sep 11$5.900.460.7%1.97%2.69%637
$300.00Sep 4$5.680.480.4%1.90%2.28%39760
$303.00Sep 18$5.570.411.4%1.86%3.25%391.4K

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 438,115
Total Puts 531,718
Put/Call Ratio 1.21
Net Difference -93,603

Prior's Put/Call Breakdown

Total Calls 454,046
Total Puts 617,933
Put/Call Ratio 1.36
Net Difference -163,887

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