Tour v492
IWM
iShares Russell 2000 ETF
$298.63 -0.38%
(8/6 14:30) ◀
|
Thursday, August 6, 2026 (2:35pm)
January 2026
|
▶ (8/6 14:40)
◀ 8/6 14:35 ▶

Option Volume

Detail
ℹ
Current (08/06 2:35pm) 1,057,007
Calls: 478,756 (45%)
Puts: 578,251 (55%)
Prior (08/05) 1,146,738
Calls: 497,570 (43%)
Puts: 649,168 (57%)
Current vs Prior -7.82%
Calls: -3.78% (Calls)
Puts: -10.92% (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 -43.44%
Calls: -25.95%
Puts: -52.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:35pm) $86.32M
Calls: $23.98M (28%)
Puts: $62.34M (72%)
Prior (08/05) $86.67M
Calls: $30.03M (35%)
Puts: $56.64M (65%)
Current vs Prior -0.40%
Calls: -20.13%
Puts: +10.06%
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 -56.52%
Calls: -67.46%
Puts: -50.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:35pm) 1.21
Prior (08/05) 1.30
Current vs Prior -7.42%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:35pm) 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 0.43% | 1.01%1.01% | 1.32%1.01% | 2.07%2.26% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -52.93% | -20.28%+182.40% | +4.62%-20.28% | -8.76%-7.81% | -2.59%
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 -59.88% | -28.57%+45.25% | -9.07%-26.74% | -18.19%-35.28% | -12.13%
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 -52.93% | -20.28%+182.40% | +4.62%-20.28% | -8.76%-7.81% | -2.59%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.95% | 0.97%
Calls: 4.05% | 1.23%
Puts: 1.85% | 0.72%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -84.03% | -77.39%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -74.82% | -76.23%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($62.34M). Bearish P/C ratio of 1.21 indicates protective positioning. 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 BEARISH
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
14:35BEARISHBEARISHBEARISH
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 1,036 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 753.5653.82$53.690.5%--1.0063
$250.00Aug 748.5648.82$48.690.5%--1.0083
$240.00Aug 758.4958.81$58.650.5%11.0011
$255.00Aug 743.5643.82$43.690.6%--1.0012
$255.00Aug 643.4943.75$43.620.6%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 71.381.39$1.380.7%17.7K0.559.7K
$350.00Aug 1451.1951.57$51.380.7%--1.0010
$300.00Sep 187.767.82$7.790.8%4000.5316.9K
$302.00Sep 188.748.82$8.780.9%190.571.2K
$297.00Aug 101.041.05$1.051.0%4720.35214

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 348 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Aug 140.050.06$0.0616.7%120.02404
$304.00Aug 70.060.07$0.0714.3%3.2K0.053.6K
$306.00Aug 100.070.08$0.0812.5%1170.04521
$319.00Aug 210.080.09$0.0911.1%--0.02796
$325.00Aug 280.090.10$0.1010.0%160.02563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 100.050.06$0.0616.7%2480.021.1K
$250.00Aug 210.050.06$0.0616.7%230.0122.1K
$292.00Aug 70.060.07$0.0714.3%1.3K0.041.8K
$287.00Aug 100.060.07$0.0714.3%1720.031.3K
$280.00Aug 120.060.07$0.0714.3%90.02935

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 505 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 643.4943.75$43.620.6%21.002
$260.00Aug 638.4438.75$38.600.8%621.002
$261.00Aug 637.4937.75$37.620.7%641.00--
$262.00Aug 636.4936.75$36.620.7%951.00--
$263.00Aug 635.4935.75$35.620.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.247.52$7.383.8%161.0030
$307.00Aug 78.248.53$8.393.5%11.0014
$308.00Aug 79.249.56$9.403.4%21.00--
$309.00Aug 710.2410.53$10.392.8%911.00--
$312.00Aug 713.2413.57$13.412.5%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,146 active (total vol 1.1M, top 131.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%102.2K0.031.2K
$300.00Aug 60.030.04$0.0425.0%74.5K0.081.3K
$302.00Aug 60.000.01$0.01100.0%72.8K0.012.9K
$299.00Aug 60.160.17$0.175.9%35.9K0.311.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.530.54$0.541.9%131.9K0.691.2K
$300.00Aug 61.361.45$1.416.4%89.0K0.922.4K
$298.00Aug 60.110.12$0.128.3%82.0K0.244.7K
$297.00Aug 60.020.03$0.0333.3%36.1K0.062.5K
$301.00Aug 62.342.47$2.415.4%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. 153 strikes (avg 448.6%, max 1523.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18378.2%27.1%1297.9%312.5K
$260.00Aug 6Sep 18335.1%25.6%1208.4%6417.3K
$261.00Aug 6Sep 18326.6%25.3%1189.2%6413
$262.00Aug 6Sep 18318.0%25.1%1168.5%9518
$263.00Aug 6Sep 18309.5%24.8%1148.4%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18510.8%31.5%1523.5%6244.2K
$260.00Aug 6Sep 18335.1%25.6%1208.4%3.6K58.6K
$261.00Aug 6Sep 18326.6%25.3%1189.2%1313
$264.00Aug 6Sep 18301.0%24.5%1127.0%212.1K
$265.00Aug 6Sep 18292.5%24.3%1104.4%7943.7K

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 3.40)

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$0.28$4.72$0.2816.86$315.28
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$0.84$9.16$0.8410.90$289.16
$279.00$278.00Sep 11$0.10$0.90$0.109.00$278.90

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 2.49)

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$8.87$8.87$0.1368.23$287.87
$278.00$286.00Aug 13$7.85$7.85$0.1552.33$285.85
$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$7.88$7.88$0.1265.67$307.12
$330.00$320.00Sep 18$9.51$9.51$0.4919.41$320.49
$308.00$306.00Aug 12$1.88$1.88$0.1215.67$306.12
$310.00$307.00Aug 14$2.81$2.81$0.1914.79$307.19
$312.00$310.00Aug 21$1.86$1.86$0.1413.29$310.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Aug 6Aug 7$0.05191.5%48.9%
$281.00Aug 6Aug 7$0.05158.0%40.3%
$260.00Aug 6Aug 7$0.06335.1%85.5%
$284.00Aug 6Aug 7$0.06132.8%38.3%
$304.00Aug 6Aug 7$0.0652.9%19.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0664.4%24.0%
$303.00Aug 6Aug 7$0.0644.2%18.8%
$262.00Aug 7Aug 21$0.0881.1%29.6%
$293.00Aug 6Aug 7$0.0955.6%22.7%
$263.00Aug 7Aug 21$0.0978.9%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 489 found (cheapest 0.24% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.17$0.54$0.71$298.29$299.710.24%
$298.00Aug 6$0.74$0.12$0.86$297.14$298.860.29%
$300.00Aug 6$0.04$1.41$1.45$298.55$301.450.49%
$297.00Aug 6$1.65$0.03$1.68$295.32$298.680.56%
$301.00Aug 6$0.02$2.41$2.43$298.57$303.430.81%
$299.00Aug 7$1.07$1.38$2.45$296.55$301.450.82%
$298.00Aug 7$1.63$0.95$2.58$295.42$300.580.86%
$300.00Aug 7$0.65$1.96$2.61$297.39$302.610.87%
$296.00Aug 6$2.62$0.02$2.64$293.36$298.640.88%
$297.50Aug 7$1.95$0.77$2.72$294.78$300.220.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.02% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.00Aug 6$0.04$0.03$0.07$296.93$300.07
$300.00$298.00Aug 6$0.04$0.12$0.16$297.84$300.16
$299.00$297.00Aug 6$0.17$0.03$0.20$296.80$299.20
$299.00$298.00Aug 6$0.17$0.12$0.29$297.71$299.29
$302.50$295.00Aug 7$0.15$0.25$0.40$294.60$302.90
$302.00$295.00Aug 7$0.20$0.25$0.45$294.55$302.45
$302.50$296.00Aug 7$0.15$0.39$0.54$295.46$303.04
$302.00$296.00Aug 7$0.20$0.39$0.59$295.41$302.59
$301.00$295.00Aug 7$0.37$0.25$0.62$294.38$301.62
$301.00$296.00Aug 7$0.37$0.39$0.76$295.24$301.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 11.00, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.75$0.2511.00$275.25$282.75
278/279280/283Sep 11$2.74$0.2610.54$276.26$282.74
291/292294/295Aug 17$0.90$0.109.00$291.10$294.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
277/278286/287Sep 11$0.90$0.109.00$277.10$286.90
279/280286/287Sep 11$0.90$0.109.00$279.10$286.90
289/290291/293Aug 17$1.79$0.218.52$288.21$292.79
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 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$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$290.00$291.00$292.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 17$0.05$0.9519.00
$299.00$300.00$301.00Aug 19$0.05$0.9519.00
$294.00$295.00$296.00Aug 21$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. 525 found (best net $-1.62, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.62$25.38
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.30$7.70
$279.00$288.001:2Aug 11-$2.00$7.00
$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-$1.09$8.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 230 found (best yield 2.48%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.420.490.1%2.48%2.61%18370
$300.00Sep 18$6.920.470.5%2.32%2.78%35929.9K
$299.00Sep 11$6.850.500.1%2.29%2.42%--30
$301.00Sep 18$6.410.450.8%2.15%2.94%54629
$300.00Sep 11$6.320.480.5%2.12%2.58%2494
$299.00Sep 4$6.070.500.1%2.03%2.16%73134
$302.00Sep 18$5.910.431.1%1.98%3.11%901.3K
$301.00Sep 11$5.780.460.8%1.94%2.73%637
$300.00Sep 4$5.530.470.5%1.85%2.31%44760
$303.00Sep 18$5.440.411.5%1.82%3.29%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 478,756
Total Puts 578,251
Put/Call Ratio 1.21
Net Difference -99,495

Prior's Put/Call Breakdown

Total Calls 497,570
Total Puts 649,168
Put/Call Ratio 1.30
Net Difference -151,598

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