Tour v492
IWM
iShares Russell 2000 ETF
$298.93 -0.28%
(8/6 14:15) ◀
|
Thursday, August 6, 2026 (2:20pm)
January 2026
|
▶ (8/6 14:25)
◀ 8/6 14:20 ▶

Option Volume

Detail
ℹ
Current (08/06 2:20pm) 1,020,560
Calls: 465,023 (46%)
Puts: 555,537 (54%)
Prior (08/05) 1,110,080
Calls: 473,363 (43%)
Puts: 636,717 (57%)
Current vs Prior -8.06%
Calls: -1.76% (Calls)
Puts: -12.75% (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 -45.39%
Calls: -28.07%
Puts: -54.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:20pm) $77.59M
Calls: $24.91M (32%)
Puts: $52.68M (68%)
Prior (08/05) $83.61M
Calls: $33.05M (40%)
Puts: $50.56M (60%)
Current vs Prior -7.20%
Calls: -24.63%
Puts: +4.18%
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 -60.92%
Calls: -66.20%
Puts: -57.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:20pm) 1.19
Prior (08/05) 1.35
Current vs Prior -11.18%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:20pm) 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% | 2.09%2.27% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -49.31% | -17.98%+190.56% | +6.37%-17.98% | -8.11%-7.50% | -2.56%
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 -56.79% | -26.51%+49.45% | -7.55%-24.63% | -17.61%-35.06% | -12.11%
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 -49.31% | -17.98%+190.56% | +6.37%-17.98% | -8.11%-7.50% | -2.56%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 1.34%
Calls: 3.96% | 1.08%
Puts: 5.41% | 1.60%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -74.61% | -68.76%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -59.97% | -67.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($52.68M). 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
14:20BEARISHBEARISHBEARISH
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 1,040 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.7959.15$58.970.6%11.0011
$255.00Aug 643.8144.08$43.950.6%21.002
$240.00Aug 2159.1059.47$59.290.6%201.002.8K
$245.00Aug 753.8154.15$53.980.6%--1.0063
$250.00Aug 748.8349.15$48.990.7%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.9051.27$51.090.7%--1.0010
$303.00Sep 189.109.19$9.151.0%320.58336
$290.00Sep 184.034.07$4.051.0%8100.3243.0K
$302.00Sep 188.578.66$8.621.0%190.561.2K
$301.00Sep 46.456.52$6.491.1%1310.5547

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 60.050.06$0.0616.7%70.3K0.121.3K
$307.00Aug 100.050.06$0.0616.7%1230.03105
$309.00Aug 110.050.06$0.0616.7%570.032.3K
$322.00Aug 210.050.06$0.0616.7%100.0122
$336.00Sep 40.050.06$0.0616.7%--0.0186
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. 504 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 643.8144.08$43.950.6%21.002
$260.00Aug 638.7439.08$38.910.9%621.002
$261.00Aug 637.8138.08$37.950.7%641.00--
$262.00Aug 636.8137.08$36.950.7%951.00--
$263.00Aug 635.8136.08$35.950.8%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 76.937.26$7.104.6%161.0030
$307.00Aug 77.918.24$8.074.1%11.0014
$308.00Aug 78.919.25$9.083.7%21.00--
$309.00Aug 79.9410.20$10.072.6%911.00--
$312.00Aug 712.9113.25$13.082.6%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,136 active (total vol 1.0M, top 128.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%101.1K0.031.2K
$302.00Aug 60.000.01$0.01100.0%72.8K0.012.9K
$300.00Aug 60.050.06$0.0616.7%70.3K0.121.3K
$299.00Aug 60.290.31$0.306.7%32.1K0.471.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.360.38$0.375.4%128.6K0.531.2K
$300.00Aug 61.091.16$1.136.2%88.5K0.882.4K
$298.00Aug 60.080.09$0.0911.1%77.9K0.174.7K
$297.00Aug 60.020.03$0.0333.3%34.8K0.052.5K
$301.00Aug 62.032.13$2.084.8%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. 152 strikes (avg 422.6%, max 1426.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18356.5%27.0%1218.5%312.5K
$260.00Aug 6Sep 18316.1%25.6%1133.3%6417.3K
$261.00Aug 6Sep 18308.1%25.4%1113.1%6413
$262.00Aug 6Sep 18300.1%25.1%1095.5%9518
$263.00Aug 6Sep 18292.2%24.8%1076.4%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18480.6%31.5%1426.4%6244.2K
$260.00Aug 6Sep 18316.1%25.6%1133.3%7058.6K
$261.00Aug 6Sep 18308.1%25.4%1113.1%1313
$264.00Aug 6Sep 18284.2%24.6%1054.4%212.1K
$265.00Aug 6Sep 18276.3%24.3%1034.8%7943.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 458 found (best R:R 49.00, avg 3.41)

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$0.24$4.76$0.2419.83$325.24
$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$0.14$4.86$0.1434.71$259.86
$285.00$283.00Aug 19$0.12$1.88$0.1215.67$284.88
$290.00$280.00Aug 20$0.81$9.19$0.8111.35$289.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 618 found (best R:R 124.00, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.88$14.88$0.12124.00$259.88
$279.00$288.00Aug 11$8.88$8.88$0.1274.00$287.88
$278.00$286.00Aug 13$7.83$7.83$0.1746.06$285.83
$250.00$261.00Sep 11$10.76$10.76$0.2444.83$260.76
$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$7.86$7.86$0.1456.14$307.14
$330.00$320.00Sep 18$9.73$9.73$0.2736.04$320.27
$310.00$307.00Aug 14$2.80$2.80$0.2014.00$307.20
$308.00$306.00Aug 12$1.85$1.85$0.1512.33$306.15
$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. 65 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Aug 6Aug 7$0.05260.4%70.6%
$285.00Aug 6Aug 7$0.05118.9%36.6%
$280.00Aug 6Aug 7$0.06158.2%42.9%
$284.00Aug 6Aug 7$0.06126.8%38.9%
$286.00Aug 6Aug 7$0.06111.0%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0663.0%24.9%
$262.00Aug 7Aug 21$0.0881.4%29.8%
$293.00Aug 6Aug 7$0.0954.7%23.6%
$263.00Aug 7Aug 21$0.0979.2%29.3%
$256.00Sep 4Sep 11$0.1028.5%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.22% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.30$0.37$0.67$298.33$299.670.22%
$298.00Aug 6$1.01$0.09$1.10$296.90$299.100.37%
$300.00Aug 6$0.06$1.13$1.19$298.81$301.190.40%
$297.00Aug 6$1.94$0.03$1.97$295.03$298.970.66%
$301.00Aug 6$0.02$2.08$2.10$298.90$303.100.70%
$299.00Aug 7$1.25$1.25$2.50$296.50$301.500.84%
$300.00Aug 7$0.79$1.79$2.58$297.42$302.580.86%
$298.00Aug 7$1.85$0.86$2.71$295.29$300.710.91%
$297.50Aug 7$2.18$0.70$2.88$294.62$300.380.96%
$301.00Aug 7$0.46$2.47$2.93$298.07$303.930.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.06$0.03$0.09$296.91$300.09
$300.00$298.00Aug 6$0.06$0.09$0.15$297.85$300.15
$299.00$297.00Aug 6$0.30$0.03$0.33$296.67$299.33
$299.00$298.00Aug 6$0.30$0.09$0.39$297.61$299.39
$302.50$295.00Aug 7$0.19$0.23$0.42$294.58$302.92
$302.00$295.00Aug 7$0.26$0.23$0.49$294.51$302.49
$302.50$296.00Aug 7$0.19$0.35$0.54$295.46$303.04
$302.00$296.00Aug 7$0.26$0.35$0.61$295.39$302.61
$301.00$295.00Aug 7$0.46$0.23$0.69$294.31$301.69
$302.50$297.00Aug 7$0.19$0.56$0.75$296.25$303.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 9.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
289/290291/293Aug 17$1.79$0.218.52$288.21$292.79
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
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. 154 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$0.10$4.9049.00
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$240.00$245.00$250.00Sep 18$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$304.00$305.00$306.00Aug 7$0.05$0.9519.00
$306.00$307.00$308.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 13$0.05$0.9519.00
$301.00$302.00$303.00Aug 13$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 $-1.97, 514 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.97$25.03
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.50$7.50
$279.00$288.001:2Aug 11-$2.30$6.70
$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$305.001:2Sep 4-$0.99$9.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 233 found (best yield 2.53%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.570.490.0%2.53%2.56%17370
$300.00Sep 18$7.060.480.4%2.36%2.72%31729.9K
$299.00Sep 11$6.990.510.0%2.34%2.36%--30
$301.00Sep 18$6.550.460.7%2.19%2.88%54629
$300.00Sep 11$6.430.480.4%2.15%2.51%2494
$299.00Sep 4$6.190.500.0%2.07%2.09%72134
$302.00Sep 18$6.040.441.0%2.02%3.05%901.3K
$301.00Sep 11$5.900.460.7%1.97%2.67%637
$300.00Sep 4$5.690.480.4%1.90%2.26%44760
$303.00Sep 18$5.570.411.4%1.86%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 465,023
Total Puts 555,537
Put/Call Ratio 1.19
Net Difference -90,514

Prior's Put/Call Breakdown

Total Calls 473,363
Total Puts 636,717
Put/Call Ratio 1.35
Net Difference -163,354

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