Tour v492
IWM
iShares Russell 2000 ETF
$298.81 -0.32%
(8/6 14:00) ◀
|
Thursday, August 6, 2026 (2:10pm)
January 2026
|
▶ (8/6 14:15)
◀ 8/6 14:10 ▶

Option Volume

Detail
ℹ
Current (08/06 2:10pm) 997,343
Calls: 456,038 (46%)
Puts: 541,305 (54%)
Prior (08/05) 1,097,445
Calls: 467,925 (43%)
Puts: 629,520 (57%)
Current vs Prior -9.12%
Calls: -2.54% (Calls)
Puts: -14.01% (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 -46.63%
Calls: -29.46%
Puts: -55.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:10pm) $78.25M
Calls: $23.56M (30%)
Puts: $54.70M (70%)
Prior (08/05) $83.49M
Calls: $33.27M (40%)
Puts: $50.22M (60%)
Current vs Prior -6.28%
Calls: -29.20%
Puts: +8.90%
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 -60.58%
Calls: -68.04%
Puts: -56.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:10pm) 1.19
Prior (08/05) 1.35
Current vs Prior -11.77%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:10pm) 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 0.46% | 1.04%1.04% | 1.34%1.04% | 2.08%2.26% | 5.16%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -49.66% | -17.94%+190.67% | +6.15%-17.95% | -8.37%-7.73% | -2.71%
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 -57.09% | -26.48%+49.50% | -7.75%-24.60% | -17.84%-35.22% | -12.24%
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 -49.66% | -17.94%+190.67% | +6.15%-17.95% | -8.37%-7.73% | -2.71%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.48% | 1.04%
Calls: 6.52% | 0.56%
Puts: 4.44% | 1.52%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -70.33% | -75.76%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -53.23% | -74.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($54.70M). Slightly bearish P/C ratio of 1.19. 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 NEUTRAL
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
14:10BEARISHBEARISHBEARISH
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 1,060 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.7258.96$58.840.4%11.0011
$245.00Aug 753.7253.97$53.850.5%--1.0063
$240.00Aug 2159.0159.29$59.150.5%201.002.8K
$240.00Sep 459.4059.71$59.560.5%--1.0059
$250.00Aug 748.7148.97$48.840.5%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1451.0851.36$51.220.5%--1.0010
$297.00Sep 186.386.43$6.400.8%280.46739
$290.00Sep 184.074.11$4.091.0%7990.3243.0K
$325.00Aug 626.0926.35$26.221.0%361.00--
$324.00Aug 625.0925.35$25.221.0%1021.00--

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
$314.00Aug 140.050.06$0.0616.7%120.02404
$322.00Aug 210.050.06$0.0616.7%100.0122
$336.00Sep 40.050.06$0.0616.7%--0.0186
$312.00Aug 130.060.07$0.0714.3%40.03202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%4050.036.9K
$286.00Aug 100.050.06$0.0616.7%2480.021.1K
$278.00Aug 120.050.06$0.0616.7%3260.01134
$275.00Aug 130.050.06$0.0616.7%20.0151
$270.00Aug 140.050.06$0.0616.7%1.2K0.015.3K

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
$255.00Aug 643.6543.91$43.780.6%21.002
$260.00Aug 638.6538.91$38.780.7%621.002
$261.00Aug 637.6637.91$37.780.7%641.00--
$262.00Aug 636.6636.91$36.780.7%951.00--
$263.00Aug 635.6635.91$35.780.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.127.29$7.212.4%161.0030
$307.00Aug 78.098.27$8.182.2%11.0014
$308.00Aug 79.099.28$9.182.1%21.00--
$309.00Aug 710.0910.27$10.181.8%911.00--
$312.00Aug 713.0913.27$13.181.4%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,127 active (total vol 996.4K, top 125.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%100.6K0.031.2K
$302.00Aug 60.000.01$0.01100.0%72.0K0.012.9K
$300.00Aug 60.040.05$0.0520.0%68.8K0.101.3K
$299.00Aug 60.250.26$0.263.8%28.1K0.421.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.440.46$0.454.4%125.9K0.581.2K
$300.00Aug 61.221.26$1.243.2%88.1K0.902.4K
$298.00Aug 60.110.12$0.128.3%74.8K0.204.7K
$297.00Aug 60.030.04$0.0425.0%34.0K0.072.5K
$301.00Aug 62.142.26$2.205.5%21.0K0.971.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 401.3%, max 1352.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18339.8%27.0%1156.3%312.5K
$260.00Aug 6Sep 18302.5%25.7%1078.2%6417.3K
$261.00Aug 6Sep 18294.8%25.4%1059.0%6413
$262.00Aug 6Sep 18287.1%25.1%1042.2%9518
$263.00Aug 6Sep 18279.5%24.9%1022.4%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18458.3%31.5%1352.9%6244.2K
$260.00Aug 6Sep 18302.5%25.7%1078.2%7058.6K
$261.00Aug 6Sep 18294.8%25.4%1059.0%1313
$264.00Aug 6Sep 18271.8%24.6%1003.2%212.1K
$265.00Aug 6Sep 18264.2%24.4%983.0%7543.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 49.00, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$317.00Aug 18$0.12$4.88$0.1240.67$312.12
$320.00$325.00Aug 28$0.12$4.88$0.1240.67$320.12
$330.00$335.00Sep 18$0.14$4.86$0.1434.71$330.14
$325.00$330.00Sep 18$0.25$4.75$0.2519.00$325.25
$315.00$320.00Aug 28$0.29$4.71$0.2916.24$315.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 28$0.10$4.90$0.1049.00$269.90
$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
$293.00$292.00Aug 11$0.10$0.90$0.109.00$292.90

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 2.46)

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$8.85$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
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.90$7.90$0.1079.00$307.10
$330.00$320.00Sep 18$9.60$9.60$0.4024.00$320.40
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13
$310.00$307.00Aug 14$2.76$2.76$0.2411.50$307.24
$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. 73 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Aug 6Aug 7$0.05249.0%70.2%
$261.00Aug 6Aug 7$0.06294.8%83.1%
$270.00Aug 6Aug 7$0.06226.3%63.8%
$272.00Aug 6Aug 7$0.06211.2%59.5%
$345.00Aug 21Sep 18$0.0623.3%18.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0759.4%25.1%
$262.00Aug 7Aug 21$0.0880.9%29.7%
$263.00Aug 7Aug 21$0.0978.8%29.2%
$293.00Aug 6Aug 7$0.1051.5%23.7%
$256.00Sep 4Sep 11$0.1028.6%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.24% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.26$0.45$0.71$298.29$299.710.24%
$298.00Aug 6$0.92$0.12$1.04$296.96$299.040.35%
$300.00Aug 6$0.05$1.24$1.29$298.71$301.290.43%
$297.00Aug 6$1.84$0.04$1.88$295.12$298.880.63%
$301.00Aug 6$0.02$2.20$2.22$298.78$303.220.74%
$299.00Aug 7$1.19$1.32$2.51$296.49$301.510.84%
$300.00Aug 7$0.74$1.87$2.61$297.39$302.610.87%
$298.00Aug 7$1.78$0.90$2.68$295.32$300.680.90%
$296.00Aug 6$2.83$0.02$2.85$293.15$298.850.95%
$297.50Aug 7$2.11$0.74$2.85$294.65$300.350.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.05$0.04$0.09$296.91$300.09
$300.00$298.00Aug 6$0.05$0.12$0.17$297.83$300.17
$299.00$297.00Aug 6$0.26$0.04$0.30$296.70$299.30
$299.00$298.00Aug 6$0.26$0.12$0.38$297.62$299.38
$302.50$295.00Aug 7$0.18$0.25$0.43$294.57$302.93
$302.00$295.00Aug 7$0.24$0.25$0.49$294.51$302.49
$302.50$296.00Aug 7$0.18$0.38$0.56$295.44$303.06
$302.00$296.00Aug 7$0.24$0.38$0.62$295.38$302.62
$301.00$295.00Aug 7$0.43$0.25$0.68$294.32$301.68
$302.50$297.00Aug 7$0.18$0.60$0.78$296.22$303.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 44.45, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.89$0.1144.45$265.11$276.89
276/277280/283Sep 11$2.72$0.289.71$274.28$282.72
291/292294/295Aug 12$0.90$0.109.00$291.10$294.90
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
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
296/297298/299Aug 20$0.90$0.109.00$296.10$298.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$303.00$304.00$305.00Aug 11$0.05$0.9519.00
$301.00$302.00$303.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 19$0.05$0.9519.00
$297.00$298.00$299.00Aug 19$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. 527 found (best net $-1.90, 514 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.90$25.10
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.44$7.56
$279.00$288.001:2Aug 11-$2.22$6.78
$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-$0.42$7.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 232 found (best yield 2.53%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.560.490.1%2.53%2.59%17370
$300.00Sep 18$7.030.480.4%2.35%2.75%27729.9K
$299.00Sep 11$6.900.500.1%2.31%2.37%--30
$301.00Sep 18$6.500.460.7%2.18%2.91%54629
$300.00Sep 11$6.390.480.4%2.14%2.54%2494
$299.00Sep 4$6.180.500.1%2.07%2.13%47134
$302.00Sep 18$6.000.431.1%2.01%3.08%901.3K
$301.00Sep 11$5.860.460.7%1.96%2.69%637
$300.00Sep 4$5.640.480.4%1.89%2.29%44760
$303.00Sep 18$5.520.411.4%1.85%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 456,038
Total Puts 541,305
Put/Call Ratio 1.19
Net Difference -85,267

Prior's Put/Call Breakdown

Total Calls 467,925
Total Puts 629,520
Put/Call Ratio 1.35
Net Difference -161,595

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