Tour v492
IWM
iShares Russell 2000 ETF
$298.88 -0.30%
(8/6 14:25) ◀
|
Thursday, August 6, 2026 (2:30pm)
January 2026
|
▶ (8/6 14:35)
◀ 8/6 14:30 ▶

Option Volume

Detail
ℹ
Current (08/06 2:30pm) 1,039,500
Calls: 472,817 (45%)
Puts: 566,683 (55%)
Prior (08/05) 1,127,484
Calls: 484,666 (43%)
Puts: 642,818 (57%)
Current vs Prior -7.80%
Calls: -2.44% (Calls)
Puts: -11.84% (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 -44.37%
Calls: -26.87%
Puts: -53.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:30pm) $79.46M
Calls: $24.95M (31%)
Puts: $54.50M (69%)
Prior (08/05) $84.01M
Calls: $32.35M (39%)
Puts: $51.66M (61%)
Current vs Prior -5.41%
Calls: -22.85%
Puts: +5.51%
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 -59.97%
Calls: -66.14%
Puts: -56.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:30pm) 1.20
Prior (08/05) 1.33
Current vs Prior -9.63%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -38.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:30pm) 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 0.45% | 1.01%1.01% | 1.33%1.01% | 2.08%2.27% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -51.14% | -19.81%+184.06% | +5.06%-19.81% | -8.39%-7.48% | -2.54%
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 -58.35% | -28.16%+46.10% | -8.69%-26.31% | -17.86%-35.05% | -12.09%
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 -51.14% | -19.81%+184.06% | +5.06%-19.81% | -8.39%-7.48% | -2.54%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.26% | 1.36%
Calls: 5.26% | 1.12%
Puts: 5.26% | 1.60%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -71.52% | -68.30%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -55.10% | -66.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($54.50M). 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
14:30BEARISHBEARISHBEARISH
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 1,047 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.7959.03$58.910.4%11.0011
$245.00Aug 753.7954.03$53.910.4%--1.0063
$250.00Aug 748.7949.04$48.920.5%--1.0083
$255.00Aug 643.7343.97$43.850.5%21.002
$255.00Aug 743.7844.04$43.910.6%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.9451.32$51.130.7%--1.0010
$324.00Aug 625.0325.26$25.150.9%1021.00--
$297.00Sep 186.336.39$6.360.9%380.46739
$303.00Sep 189.139.22$9.181.0%320.58336
$301.00Sep 188.108.18$8.141.0%770.541.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 372 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 100.050.06$0.0616.7%1230.03105
$322.00Aug 210.050.06$0.0616.7%100.0122
$336.00Sep 40.050.06$0.0616.7%--0.0186
$321.00Aug 210.060.07$0.0714.3%50.02485
$345.00Sep 180.060.07$0.0714.3%--0.011.8K
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
$271.00Aug 140.050.06$0.0616.7%--0.01468
$250.00Aug 210.050.06$0.0616.7%230.0122.1K
$292.00Aug 70.060.07$0.0714.3%1.3K0.041.8K

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 643.7343.97$43.850.5%21.002
$260.00Aug 638.7138.97$38.840.7%621.002
$261.00Aug 637.7437.97$37.860.6%641.00--
$262.00Aug 636.7436.97$36.860.6%951.00--
$263.00Aug 635.7135.97$35.840.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.037.27$7.153.4%161.0030
$307.00Aug 78.028.26$8.142.9%11.0014
$308.00Aug 79.029.26$9.142.6%21.00--
$309.00Aug 710.0210.26$10.142.4%911.00--
$312.00Aug 713.0213.27$13.151.9%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,141 active (total vol 1.0M, top 130.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%101.8K0.031.2K
$302.00Aug 60.000.01$0.01100.0%72.8K0.012.9K
$300.00Aug 60.040.05$0.0520.0%72.8K0.101.3K
$299.00Aug 60.250.26$0.263.8%34.2K0.441.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.370.39$0.385.3%130.9K0.561.2K
$300.00Aug 61.151.21$1.185.1%88.8K0.902.4K
$298.00Aug 60.070.08$0.0812.5%80.3K0.164.7K
$297.00Aug 60.020.03$0.0333.3%35.8K0.052.5K
$301.00Aug 62.092.14$2.122.4%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 443.7%, max 1497.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18372.8%27.0%1279.4%312.5K
$260.00Aug 6Sep 18330.6%25.7%1188.0%6417.3K
$261.00Aug 6Sep 18322.2%25.4%1166.9%6413
$262.00Aug 6Sep 18313.9%25.1%1150.6%9518
$263.00Aug 6Sep 18305.5%24.9%1126.8%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18502.8%31.5%1497.2%6244.2K
$260.00Aug 6Sep 18330.6%25.7%1188.0%7258.6K
$261.00Aug 6Sep 18322.2%25.4%1166.9%1313
$264.00Aug 6Sep 18297.2%24.6%1107.5%212.1K
$265.00Aug 6Sep 18288.8%24.4%1085.3%7943.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 455 found (best R:R 49.00, avg 3.44)

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$0.13$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
$290.00$280.00Aug 20$0.81$9.19$0.8111.35$289.19
$292.00$291.00Aug 12$0.10$0.90$0.109.00$291.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 623 found (best R:R 114.38, avg 2.48)

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$7.83$7.83$0.1746.06$285.83
$245.00$272.00Sep 4$26.41$26.41$0.5944.76$271.41
$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$7.85$7.85$0.1552.33$307.15
$330.00$320.00Sep 18$9.64$9.64$0.3626.78$320.36
$310.00$307.00Aug 14$2.83$2.83$0.1716.65$307.17
$308.00$306.00Aug 12$1.88$1.88$0.1215.67$306.12
$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. 79 found (avg debit $0.32, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 6Aug 7$0.06372.8%96.8%
$261.00Aug 6Aug 7$0.06322.2%83.7%
$270.00Aug 6Aug 7$0.06247.4%64.3%
$284.00Aug 6Aug 7$0.06132.4%38.9%
$345.00Aug 21Sep 18$0.0623.3%18.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0665.5%24.8%
$303.00Aug 6Aug 7$0.0641.0%18.6%
$262.00Aug 7Aug 21$0.0881.5%29.6%
$293.00Aug 6Aug 7$0.0956.8%23.5%
$263.00Aug 7Aug 21$0.0979.4%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.21% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.26$0.38$0.64$298.36$299.640.21%
$298.00Aug 6$0.95$0.08$1.03$296.97$299.030.34%
$300.00Aug 6$0.05$1.18$1.23$298.77$301.230.41%
$297.00Aug 6$1.89$0.03$1.92$295.08$298.920.64%
$301.00Aug 6$0.02$2.12$2.14$298.86$303.140.72%
$299.00Aug 7$1.19$1.25$2.44$296.56$301.440.82%
$300.00Aug 7$0.74$1.80$2.54$297.46$302.540.85%
$298.00Aug 7$1.78$0.85$2.63$295.37$300.630.88%
$297.50Aug 7$2.13$0.69$2.82$294.68$300.320.94%
$296.00Aug 6$2.87$0.02$2.89$293.11$298.890.97%

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$0.05$0.03$0.08$296.92$300.08
$300.00$298.00Aug 6$0.05$0.08$0.13$297.87$300.13
$299.00$297.00Aug 6$0.26$0.03$0.29$296.71$299.29
$299.00$298.00Aug 6$0.26$0.08$0.34$297.66$299.34
$302.50$295.00Aug 7$0.18$0.22$0.40$294.60$302.90
$302.00$295.00Aug 7$0.24$0.22$0.46$294.54$302.46
$302.50$296.00Aug 7$0.18$0.35$0.53$295.47$303.03
$302.00$296.00Aug 7$0.24$0.35$0.59$295.41$302.59
$301.00$295.00Aug 7$0.43$0.22$0.65$294.35$301.65
$302.50$297.00Aug 7$0.18$0.55$0.73$296.27$303.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 9.34, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.71$0.299.34$275.29$282.71
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
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
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
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. 134 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
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$294.00$295.00$296.00Aug 13$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$307.00$310.00$313.00Aug 14$0.13$2.8722.08
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$295.00$296.00$297.00Aug 17$0.05$0.9519.00
$303.00$304.00$305.00Aug 17$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 $-1.87, 514 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.87$25.13
$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-$2.23$6.77
$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-$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 232 found (best yield 2.54%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.600.490.0%2.54%2.58%17370
$300.00Sep 18$7.050.480.4%2.36%2.73%35729.9K
$299.00Sep 11$6.960.500.0%2.33%2.37%--30
$301.00Sep 18$6.540.460.7%2.19%2.90%54629
$300.00Sep 11$6.420.480.4%2.15%2.52%2494
$299.00Sep 4$6.190.500.0%2.07%2.11%73134
$302.00Sep 18$6.040.441.0%2.02%3.06%901.3K
$301.00Sep 11$5.890.460.7%1.97%2.68%637
$300.00Sep 4$5.650.480.4%1.89%2.27%44760
$303.00Sep 18$5.560.411.4%1.86%3.24%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 472,817
Total Puts 566,683
Put/Call Ratio 1.20
Net Difference -93,866

Prior's Put/Call Breakdown

Total Calls 484,666
Total Puts 642,818
Put/Call Ratio 1.33
Net Difference -158,152

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