Tour v492
IWM
iShares Russell 2000 ETF
$298.99 -0.26%
(8/6 13:55) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 14:10)
◀ 8/6 14:00 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 975,280
Calls: 440,304 (45%)
Puts: 534,976 (55%)
Prior (08/05) 1,079,105
Calls: 458,111 (42%)
Puts: 620,994 (58%)
Current vs Prior -9.62%
Calls: -3.89% (Calls)
Puts: -13.85% (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 -47.81%
Calls: -31.90%
Puts: -56.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $72.85M
Calls: $22.70M (31%)
Puts: $50.15M (69%)
Prior (08/05) $79.82M
Calls: $34.13M (43%)
Puts: $45.69M (57%)
Current vs Prior -8.74%
Calls: -33.49%
Puts: +9.75%
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 -63.31%
Calls: -69.20%
Puts: -59.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 1.22
Prior (08/05) 1.36
Current vs Prior -10.37%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 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 0.47% | 1.05%1.05% | 1.35%1.05% | 2.09%2.27% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -47.85% | -17.20%+193.33% | +6.87%-17.20% | -7.98%-7.24% | -2.52%
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 -55.55% | -25.81%+50.87% | -7.11%-23.91% | -17.50%-34.88% | -12.07%
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 -47.85% | -17.20%+193.33% | +6.87%-17.20% | -7.98%-7.24% | -2.52%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.72% | 2.01%
Calls: 3.74% | 1.58%
Puts: 5.71% | 2.44%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -74.45% | -53.15%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -59.71% | -50.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($50.15M). 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
14:00BEARISHBEARISHBEARISH
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 1,048 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.8759.13$59.000.4%11.0011
$245.00Aug 753.8754.11$53.990.4%--1.0063
$250.00Aug 748.8749.11$48.990.5%--1.0083
$240.00Aug 2159.1859.50$59.340.5%201.002.8K
$255.00Aug 743.8744.12$44.000.6%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.8751.19$51.030.6%--1.0010
$295.00Aug 212.312.33$2.320.9%3.4K0.3487.2K
$325.00Aug 625.9326.18$26.061.0%361.00--
$302.50Sep 47.207.27$7.241.0%10.5818
$303.00Sep 189.079.16$9.121.0%290.58336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 377 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
$314.00Aug 140.050.06$0.0616.7%120.02404
$322.00Aug 210.050.06$0.0616.7%100.0122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 100.050.06$0.0616.7%2480.021.1K
$275.00Aug 130.050.06$0.0616.7%20.0151
$270.00Aug 140.050.06$0.0616.7%1.2K0.015.3K
$271.00Aug 140.050.06$0.0616.7%--0.01468
$250.00Aug 210.050.06$0.0616.7%200.0122.1K

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 1022.9123.22$23.071.3%11.001
$280.00Aug 1018.9219.23$19.081.6%11.001
$282.00Aug 1016.9317.23$17.081.8%--1.0078
$285.00Aug 1013.9514.21$14.081.8%31.0079
$286.00Aug 1012.9913.23$13.111.8%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 63.954.10$4.033.7%5741.00414
$304.00Aug 64.955.10$5.033.0%1371.0066
$305.00Aug 65.946.10$6.022.7%511.00111
$306.00Aug 66.947.10$7.022.3%1551.0050
$307.00Aug 67.948.10$8.022.0%91.006

Most actively traded options today. High liquidity = easy entry/exit. 1,115 active (total vol 974.3K, top 124.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.020.03$0.0333.3%100.1K0.051.2K
$302.00Aug 60.010.02$0.0250.0%71.9K0.032.9K
$300.00Aug 60.060.07$0.0714.3%67.3K0.141.3K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
$299.00Aug 60.340.35$0.352.9%26.0K0.471.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.340.36$0.355.7%124.3K0.531.2K
$300.00Aug 61.071.10$1.092.8%87.6K0.862.4K
$298.00Aug 60.080.09$0.0911.1%73.7K0.174.7K
$297.00Aug 60.030.04$0.0425.0%33.8K0.062.5K
$301.00Aug 61.962.07$2.015.5%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 386.7%, max 1302.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18327.7%27.1%1108.9%312.5K
$260.00Aug 6Sep 18290.6%25.7%1029.2%6417.3K
$261.00Aug 6Sep 18283.3%25.5%1012.6%6413
$262.00Aug 6Sep 18275.9%25.2%994.8%9518
$263.00Aug 6Sep 18268.6%24.9%977.4%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18441.7%31.5%1302.4%6244.2K
$260.00Aug 6Sep 18290.6%25.7%1029.2%6958.6K
$261.00Aug 6Sep 18283.3%25.5%1012.6%1313
$264.00Aug 6Sep 18261.3%24.7%959.0%212.1K
$265.00Aug 6Sep 18254.0%24.4%941.0%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 49.00, avg 3.46)

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$0.13$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$0.26$4.74$0.2618.23$325.26
$315.00$320.00Aug 28$0.30$4.70$0.3015.67$315.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 28$0.10$4.90$0.1049.00$269.90
$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$0.80$9.20$0.8011.50$289.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 624 found (best R:R 114.38, avg 2.52)

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$8.90$8.90$0.1089.00$287.90
$278.00$286.00Aug 13$7.88$7.88$0.1265.67$285.88
$250.00$261.00Sep 11$10.77$10.77$0.2346.83$260.77
$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
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13
$310.00$307.00Aug 14$2.80$2.80$0.2014.00$307.20
$330.00$320.00Sep 18$9.33$9.33$0.6713.93$320.67
$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. 67 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Aug 6Aug 7$0.05203.2%59.5%
$275.00Aug 6Aug 7$0.05181.5%53.2%
$281.00Aug 6Aug 7$0.05138.3%40.6%
$282.00Aug 6Aug 7$0.05131.1%43.3%
$264.00Aug 6Aug 7$0.06261.3%76.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 6Aug 14$0.0585.2%15.3%
$292.00Aug 6Aug 7$0.0658.0%24.7%
$303.00Aug 6Aug 7$0.0635.4%18.6%
$293.00Aug 6Aug 7$0.0950.4%23.5%
$262.00Aug 7Aug 21$0.0980.8%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.23% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.35$0.35$0.70$298.30$299.700.23%
$298.00Aug 6$1.07$0.09$1.16$296.84$299.160.39%
$300.00Aug 6$0.07$1.09$1.16$298.84$301.160.39%
$301.00Aug 6$0.03$2.01$2.04$298.96$303.040.68%
$297.00Aug 6$2.02$0.04$2.06$294.94$299.060.69%
$299.00Aug 7$1.30$1.23$2.53$296.47$301.530.85%
$300.00Aug 7$0.81$1.74$2.55$297.45$302.550.85%
$298.00Aug 7$1.90$0.84$2.74$295.26$300.740.92%
$301.00Aug 7$0.48$2.42$2.90$298.10$303.900.97%
$297.50Aug 7$2.24$0.68$2.92$294.58$300.420.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.07$0.04$0.11$296.89$300.11
$300.00$298.00Aug 6$0.07$0.09$0.16$297.84$300.16
$299.00$297.00Aug 6$0.35$0.04$0.39$296.61$299.39
$302.50$295.00Aug 7$0.20$0.23$0.43$294.57$302.93
$299.00$298.00Aug 6$0.35$0.09$0.44$297.56$299.44
$302.00$295.00Aug 7$0.27$0.23$0.50$294.50$302.50
$302.50$296.00Aug 7$0.20$0.36$0.56$295.44$303.06
$302.00$296.00Aug 7$0.27$0.36$0.63$295.37$302.63
$301.00$295.00Aug 7$0.48$0.23$0.71$294.29$301.71
$302.50$297.00Aug 7$0.20$0.55$0.75$296.25$303.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 11.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.75$0.2511.00$275.25$282.75
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
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
289/290294/295Aug 17$0.89$0.118.09$289.11$294.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 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
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$306.00$307.00$308.00Aug 10$0.05$0.9519.00
$302.00$303.00$304.00Aug 11$0.05$0.9519.00
$300.00$301.00$302.00Aug 18$0.05$0.9519.00
$301.00$302.00$303.00Aug 18$0.05$0.9519.00
$301.00$302.00$303.00Aug 21$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. 525 found (best net $-2.00, 512 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.00$25.00
$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-$2.31$6.69
$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-$0.33$7.67

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 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.630.490.0%2.55%2.56%17370
$300.00Sep 18$7.120.480.3%2.38%2.72%27629.9K
$299.00Sep 11$7.010.510.0%2.34%2.35%--30
$301.00Sep 18$6.600.460.7%2.21%2.88%54629
$300.00Sep 11$6.490.480.3%2.17%2.51%2494
$299.00Sep 4$6.260.510.0%2.09%2.10%8134
$302.00Sep 18$6.090.441.0%2.04%3.04%891.3K
$301.00Sep 11$5.950.460.7%1.99%2.66%637
$300.00Sep 4$5.750.480.3%1.92%2.26%39760
$303.00Sep 18$5.610.421.3%1.88%3.22%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 440,304
Total Puts 534,976
Put/Call Ratio 1.22
Net Difference -94,672

Prior's Put/Call Breakdown

Total Calls 458,111
Total Puts 620,994
Put/Call Ratio 1.36
Net Difference -162,883

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