Tour v492
IWM
iShares Russell 2000 ETF
$298.90 -0.29%
(8/6 14:10) ◀
|
Thursday, August 6, 2026 (2:15pm)
January 2026
|
▶ (8/6 14:20)
◀ 8/6 14:15 ▶

Option Volume

Detail
ℹ
Current (08/06 2:15pm) 1,005,462
Calls: 459,777 (46%)
Puts: 545,685 (54%)
Prior (08/05) 1,105,002
Calls: 471,025 (43%)
Puts: 633,977 (57%)
Current vs Prior -9.01%
Calls: -2.39% (Calls)
Puts: -13.93% (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 -46.20%
Calls: -28.88%
Puts: -55.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:15pm) $77.10M
Calls: $24.39M (32%)
Puts: $52.71M (68%)
Prior (08/05) $84.22M
Calls: $32.03M (38%)
Puts: $52.19M (62%)
Current vs Prior -8.45%
Calls: -23.85%
Puts: +1.00%
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 -61.16%
Calls: -66.90%
Puts: -57.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:15pm) 1.19
Prior (08/05) 1.35
Current vs Prior -11.82%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:15pm) 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% | 1.04%1.04% | 1.34%1.04% | 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 -48.94% | -17.44%+192.46% | +6.38%-17.44% | -8.10%-7.35% | -2.61%
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 -56.48% | -26.03%+50.43% | -7.55%-24.13% | -17.61%-34.96% | -12.16%
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 -48.94% | -17.44%+192.46% | +6.38%-17.44% | -8.10%-7.35% | -2.61%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.06% | 1.05%
Calls: 3.00% | 0.54%
Puts: 5.13% | 1.56%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -78.02% | -75.52%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -65.35% | -74.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($52.71M). 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
14:15BEARISHBEARISHBEARISH
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 1,067 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.7759.08$58.930.5%11.0011
$240.00Aug 2159.0959.41$59.250.5%201.002.8K
$298.00Aug 71.831.84$1.840.5%5180.614.0K
$245.00Aug 753.7754.08$53.930.6%--1.0063
$299.00Aug 101.711.72$1.720.6%4120.49644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.9651.28$51.120.6%--1.0010
$290.00Sep 184.054.08$4.060.7%8100.3243.0K
$302.00Sep 188.598.68$8.641.0%190.561.2K
$300.00Sep 187.617.69$7.651.0%2290.5216.9K
$303.00Sep 189.119.21$9.161.1%290.58336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 391 found (avg $0.38, 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
$311.00Aug 120.050.06$0.0616.7%--0.0248
$314.00Aug 140.050.06$0.0616.7%120.02404
$322.00Aug 210.050.06$0.0616.7%100.0122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%4060.036.9K
$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. 502 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 643.7344.03$43.880.7%21.002
$260.00Aug 638.7339.03$38.880.8%621.002
$261.00Aug 637.7338.03$37.880.8%641.00--
$262.00Aug 636.7337.03$36.880.8%951.00--
$263.00Aug 635.7336.03$35.880.8%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 76.997.27$7.133.9%161.0030
$307.00Aug 77.978.25$8.113.5%11.0014
$308.00Aug 79.009.25$9.132.7%21.00--
$309.00Aug 710.0010.24$10.122.4%911.00--
$312.00Aug 712.9713.25$13.112.1%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,129 active (total vol 1.0M, top 127.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%100.7K0.031.2K
$302.00Aug 60.000.01$0.01100.0%72.8K0.012.9K
$300.00Aug 60.040.05$0.0520.0%69.2K0.111.3K
$299.00Aug 60.290.30$0.303.3%29.0K0.451.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.380.40$0.395.1%127.0K0.551.2K
$300.00Aug 61.131.19$1.165.2%88.3K0.892.4K
$298.00Aug 60.090.10$0.1010.0%76.3K0.184.7K
$297.00Aug 60.030.04$0.0425.0%34.4K0.072.5K
$301.00Aug 62.062.17$2.125.2%21.1K0.971.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 412.8%, max 1382.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18347.1%27.1%1182.4%312.5K
$260.00Aug 6Sep 18307.8%25.7%1097.9%6417.3K
$261.00Aug 6Sep 18300.0%25.4%1080.4%6413
$262.00Aug 6Sep 18292.2%25.2%1061.4%9518
$263.00Aug 6Sep 18284.5%24.9%1043.0%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18468.1%31.6%1382.9%6244.2K
$260.00Aug 6Sep 18307.8%25.7%1097.9%7058.6K
$261.00Aug 6Sep 18300.0%25.4%1080.4%1313
$264.00Aug 6Sep 18276.7%24.7%1021.7%212.1K
$265.00Aug 6Sep 18269.0%24.4%1004.4%7543.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 49.00, avg 3.50)

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$0.13$4.87$0.1337.46$330.13
$325.00$330.00Sep 18$0.25$4.75$0.2519.00$325.25
$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$0.82$9.18$0.8211.20$289.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 621 found (best R:R 114.38, avg 2.57)

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$8.89$8.89$0.1180.82$287.89
$278.00$286.00Aug 13$7.87$7.87$0.1360.54$285.87
$250.00$255.00Sep 18$4.90$4.90$0.1049.00$254.90
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.86$7.86$0.1456.14$307.14
$330.00$320.00Sep 18$9.64$9.64$0.3626.78$320.36
$310.00$307.00Aug 14$2.80$2.80$0.2014.00$307.20
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$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. 66 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 6Aug 7$0.06347.1%96.3%
$260.00Aug 6Aug 7$0.06307.8%85.4%
$261.00Aug 6Aug 7$0.06300.0%83.3%
$264.00Aug 6Aug 7$0.06276.7%76.8%
$265.00Aug 6Aug 7$0.06269.0%74.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 6Aug 14$0.0590.8%15.2%
$303.00Aug 6Aug 7$0.0638.1%18.5%
$292.00Aug 6Aug 7$0.0761.0%25.3%
$262.00Aug 7Aug 21$0.0881.1%29.8%
$263.00Aug 7Aug 21$0.0979.0%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.23% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.30$0.39$0.69$298.31$299.690.23%
$298.00Aug 6$1.00$0.10$1.10$296.90$299.100.37%
$300.00Aug 6$0.05$1.16$1.21$298.79$301.210.40%
$297.00Aug 6$1.92$0.04$1.96$295.04$298.960.66%
$301.00Aug 6$0.02$2.12$2.14$298.86$303.140.72%
$299.00Aug 7$1.25$1.28$2.53$296.47$301.530.85%
$300.00Aug 7$0.78$1.81$2.59$297.41$302.590.87%
$298.00Aug 7$1.84$0.88$2.72$295.28$300.720.91%
$297.50Aug 7$2.19$0.72$2.91$294.59$300.410.97%
$296.00Aug 6$2.91$0.02$2.93$293.07$298.930.98%

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$0.10$0.15$297.85$300.15
$299.00$297.00Aug 6$0.30$0.04$0.34$296.66$299.34
$299.00$298.00Aug 6$0.30$0.10$0.40$297.60$299.40
$302.50$295.00Aug 7$0.18$0.24$0.42$294.58$302.92
$302.00$295.00Aug 7$0.25$0.24$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$0.25$0.38$0.63$295.37$302.63
$301.00$295.00Aug 7$0.46$0.24$0.70$294.30$301.70
$302.50$297.00Aug 7$0.18$0.58$0.76$296.24$303.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 11.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
276/277280/283Sep 11$2.75$0.2511.00$274.25$282.75
292/293295/296Aug 11$0.90$0.109.00$292.10$295.90
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
295/296297/298Aug 18$0.90$0.109.00$295.10$297.90
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
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
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$250.00$255.00$260.00Sep 18$0.18$4.8226.78
$276.00$278.00$280.00Sep 4$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$293.00$294.00$295.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 17$0.05$0.9519.00
$301.00$302.00$303.00Aug 18$0.05$0.9519.00
$300.00$301.00$302.00Aug 28$0.05$0.9519.00
$294.00$295.00$296.00Aug 7$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 530 found (best net $-1.96, 517 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.96$25.04
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.47$7.53
$279.00$288.001:2Aug 11-$2.24$6.76
$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-$0.40$7.60

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 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.570.490.0%2.53%2.57%17370
$300.00Sep 18$7.060.480.4%2.36%2.73%31729.9K
$299.00Sep 11$6.940.500.0%2.32%2.36%--30
$301.00Sep 18$6.530.460.7%2.18%2.89%54629
$300.00Sep 11$6.430.480.4%2.15%2.52%2494
$299.00Sep 4$6.190.500.0%2.07%2.10%72134
$302.00Sep 18$6.030.441.0%2.02%3.05%901.3K
$301.00Sep 11$5.900.460.7%1.97%2.68%637
$300.00Sep 4$5.680.480.4%1.90%2.27%44760
$303.00Sep 18$5.560.411.4%1.86%3.23%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 459,777
Total Puts 545,685
Put/Call Ratio 1.19
Net Difference -85,908

Prior's Put/Call Breakdown

Total Calls 471,025
Total Puts 633,977
Put/Call Ratio 1.35
Net Difference -162,952

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