Tour v492
IWM
iShares Russell 2000 ETF
$299.06 -0.24%
(8/6 14:20) ◀
|
Thursday, August 6, 2026 (2:25pm)
January 2026
|
▶ (8/6 14:30)
◀ 8/6 14:25 ▶

Option Volume

Detail
ℹ
Current (08/06 2:25pm) 1,031,744
Calls: 469,218 (45%)
Puts: 562,526 (55%)
Prior (08/05) 1,114,741
Calls: 475,061 (43%)
Puts: 639,680 (57%)
Current vs Prior -7.45%
Calls: -1.23% (Calls)
Puts: -12.06% (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 -44.79%
Calls: -27.42%
Puts: -53.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:25pm) $76.04M
Calls: $25.78M (34%)
Puts: $50.26M (66%)
Prior (08/05) $84.58M
Calls: $32.05M (38%)
Puts: $52.53M (62%)
Current vs Prior -10.10%
Calls: -19.59%
Puts: -4.31%
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 -61.70%
Calls: -65.02%
Puts: -59.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:25pm) 1.20
Prior (08/05) 1.35
Current vs Prior -10.97%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:25pm) 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% | 1.00%1.00% | 1.30%1.00% | 2.04%2.23% | 5.12%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -49.33% | -21.19%+179.21% | +3.15%-21.18% | -10.21%-9.04% | -3.48%
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 -56.81% | -29.39%+43.61% | -10.35%-27.57% | -19.50%-36.14% | -12.94%
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 -49.33% | -21.19%+179.21% | +3.15%-21.18% | -10.21%-9.04% | -3.48%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.82% | 1.67%
Calls: 2.78% | 1.55%
Puts: 6.86% | 1.78%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -73.90% | -61.07%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -58.86% | -59.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($50.26M). Slightly bearish P/C ratio of 1.20. 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
14:25BEARISHBEARISHBEARISH
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 1,052 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.9459.24$59.090.5%11.0011
$240.00Aug 2159.2559.59$59.420.6%201.002.8K
$245.00Aug 753.9454.25$54.100.6%--1.0063
$240.00Sep 459.6460.00$59.820.6%--1.0059
$250.00Aug 748.9449.24$49.090.6%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.7851.12$50.950.7%--1.0010
$291.00Sep 184.264.30$4.280.9%180.332.7K
$299.00Sep 187.077.14$7.111.0%3680.50575
$303.00Sep 189.019.10$9.061.0%320.58336
$290.00Sep 184.004.04$4.021.0%8100.3243.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$300.00Aug 60.060.07$0.0714.3%71.7K0.141.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Aug 100.050.06$0.0616.7%1720.021.3K
$283.00Aug 110.050.06$0.0616.7%690.023.8K
$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

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 643.8944.19$44.040.7%21.002
$260.00Aug 638.8939.19$39.040.8%621.002
$261.00Aug 637.8938.19$38.040.8%641.00--
$262.00Aug 636.8937.19$37.040.8%951.00--
$263.00Aug 635.8936.19$36.040.8%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 76.817.11$6.964.3%161.0030
$307.00Aug 77.818.08$7.953.4%11.0014
$308.00Aug 78.839.08$8.962.8%21.00--
$309.00Aug 79.8210.08$9.952.6%911.00--
$312.00Aug 712.8013.10$12.952.3%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,139 active (total vol 1.0M, top 129.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%101.7K0.041.2K
$302.00Aug 60.000.01$0.01100.0%72.8K0.012.9K
$300.00Aug 60.060.07$0.0714.3%71.7K0.141.3K
$299.00Aug 60.350.36$0.362.8%33.1K0.521.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.290.31$0.306.7%129.8K0.481.2K
$300.00Aug 60.981.05$1.026.9%88.7K0.862.4K
$298.00Aug 60.060.07$0.0714.3%79.0K0.144.7K
$297.00Aug 60.020.03$0.0333.3%35.3K0.052.5K
$301.00Aug 61.902.01$1.955.6%21.1K0.961.2K

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 431.5%, max 1453.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18363.6%27.0%1244.5%312.5K
$260.00Aug 6Sep 18322.6%25.7%1157.3%6417.3K
$261.00Aug 6Sep 18314.5%25.4%1136.6%6413
$262.00Aug 6Sep 18306.3%25.2%1116.6%9518
$263.00Aug 6Sep 18298.2%24.9%1097.2%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18490.0%31.5%1453.3%6244.2K
$260.00Aug 6Sep 18322.6%25.7%1157.3%7058.6K
$261.00Aug 6Sep 18314.5%25.4%1136.6%1313
$264.00Aug 6Sep 18290.1%24.6%1078.4%212.1K
$265.00Aug 6Sep 18282.0%24.4%1056.5%7943.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 44.45, avg 3.27)

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$0.26$4.74$0.2618.23$325.26
$322.00$324.00Sep 11$0.12$1.88$0.1215.67$322.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$290.00$280.00Aug 20$0.79$9.21$0.7911.66$289.21
$292.00$291.00Aug 12$0.10$0.90$0.109.00$291.90
$281.00$280.00Sep 4$0.10$0.90$0.109.00$280.90
$280.00$279.00Sep 11$0.10$0.90$0.109.00$279.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 622 found (best R:R 124.00, avg 2.68)

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$8.89$8.89$0.1180.82$287.89
$278.00$286.00Aug 13$7.86$7.86$0.1456.14$285.86
$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
$330.00$320.00Sep 18$9.82$9.82$0.1854.56$320.18
$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$2.79$2.79$0.2113.29$307.21
$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. 79 found (avg debit $0.32, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 6Aug 7$0.06363.6%97.0%
$267.00Aug 6Aug 7$0.06265.9%70.9%
$345.00Aug 21Sep 18$0.0623.2%18.1%
$260.00Aug 6Aug 7$0.07322.6%86.0%
$261.00Aug 6Aug 7$0.07314.5%83.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0665.0%25.2%
$303.00Aug 6Aug 7$0.0638.4%18.7%
$293.00Aug 6Aug 7$0.0856.6%23.5%
$262.00Aug 7Aug 21$0.0881.7%29.9%
$263.00Aug 7Aug 21$0.0979.5%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.22% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.36$0.30$0.66$298.34$299.660.22%
$300.00Aug 6$0.07$1.02$1.09$298.91$301.090.36%
$298.00Aug 6$1.11$0.07$1.18$296.82$299.180.39%
$301.00Aug 6$0.02$1.95$1.97$299.03$302.970.66%
$297.00Aug 6$2.06$0.03$2.09$294.91$299.090.70%
$299.00Aug 7$1.29$1.17$2.46$296.54$301.460.82%
$300.00Aug 7$0.82$1.69$2.51$297.49$302.510.84%
$298.00Aug 7$1.90$0.78$2.68$295.32$300.680.90%
$301.00Aug 7$0.48$2.37$2.85$298.15$303.850.95%
$297.50Aug 7$2.25$0.63$2.88$294.62$300.380.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.05% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Aug 6$0.07$0.07$0.14$297.86$300.14
$300.00$299.00Aug 6$0.07$0.30$0.37$298.63$300.37
$303.00$296.00Aug 7$0.15$0.32$0.47$295.53$303.47
$302.50$296.00Aug 7$0.20$0.32$0.52$295.48$303.02
$302.00$296.00Aug 7$0.27$0.32$0.59$295.41$302.59
$303.00$297.00Aug 7$0.15$0.50$0.65$296.35$303.65
$302.50$297.00Aug 7$0.20$0.50$0.70$296.30$303.20
$302.00$297.00Aug 7$0.27$0.50$0.77$296.23$302.77
$303.00$297.50Aug 7$0.15$0.63$0.78$296.72$303.78
$301.00$296.00Aug 7$0.48$0.32$0.80$295.20$301.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 10.11, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.73$0.2710.11$276.27$282.73
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
294/295297/298Aug 20$0.90$0.109.00$294.10$297.90
289/290291/293Aug 17$1.79$0.218.52$288.21$292.79
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.20$4.8024.00
$250.00$255.00$260.00Sep 18$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$300.00$301.00$302.00Aug 18$0.05$0.9519.00
$296.00$297.00$298.00Aug 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 $-2.06, 514 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.06$24.94
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.57$7.43
$279.00$288.001:2Aug 11-$2.41$6.59
$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-$0.93$9.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 220 found (best yield 2.38%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.130.480.3%2.38%2.70%31729.9K
$301.00Sep 18$6.630.460.7%2.22%2.87%54629
$300.00Sep 11$6.510.480.3%2.18%2.49%2494
$302.00Sep 18$6.120.441.0%2.05%3.03%901.3K
$301.00Sep 11$5.980.470.7%2.00%2.65%637
$300.00Sep 4$5.750.480.3%1.92%2.24%44760
$303.00Sep 18$5.640.421.3%1.89%3.20%391.4K
$302.00Sep 11$5.470.441.0%1.83%2.81%--14
$301.00Sep 4$5.220.460.7%1.75%2.39%2382
$302.50Sep 11$5.230.431.1%1.75%2.90%--38

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 469,218
Total Puts 562,526
Put/Call Ratio 1.20
Net Difference -93,308

Prior's Put/Call Breakdown

Total Calls 475,061
Total Puts 639,680
Put/Call Ratio 1.35
Net Difference -164,619

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