Tour v492
IWM
iShares Russell 2000 ETF
$298.71 -0.35%
(8/6 14:35) ◀
|
Thursday, August 6, 2026 (2:40pm)
January 2026
|
▶ (8/6 14:45)
◀ 8/6 14:40 ▶

Option Volume

Detail
ℹ
Current (08/06 2:40pm) 1,065,522
Calls: 483,176 (45%)
Puts: 582,346 (55%)
Prior (08/05) 1,154,524
Calls: 500,724 (43%)
Puts: 653,800 (57%)
Current vs Prior -7.71%
Calls: -3.50% (Calls)
Puts: -10.93% (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 -42.98%
Calls: -25.27%
Puts: -52.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:40pm) $85.15M
Calls: $24.76M (29%)
Puts: $60.39M (71%)
Prior (08/05) $86.56M
Calls: $29.96M (35%)
Puts: $56.60M (65%)
Current vs Prior -1.63%
Calls: -17.36%
Puts: +6.69%
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 -57.11%
Calls: -66.40%
Puts: -51.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:40pm) 1.21
Prior (08/05) 1.31
Current vs Prior -7.69%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:40pm) 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% | 1.02%1.02% | 1.33%1.02% | 2.09%2.26% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -52.95% | -18.98%+187.03% | +5.39%-18.97% | -8.19%-7.70% | -2.49%
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 -59.90% | -27.41%+47.63% | -8.41%-25.54% | -17.69%-35.20% | -12.04%
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 -52.95% | -18.98%+187.03% | +5.39%-18.97% | -8.19%-7.70% | -2.49%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.15% | 1.32%
Calls: 6.17% | 1.17%
Puts: 2.13% | 1.48%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -77.53% | -69.23%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -64.58% | -67.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($60.39M). 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
14:40BEARISHBEARISHBEARISH
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 1,055 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.6358.88$58.760.4%11.0011
$245.00Aug 753.6253.88$53.750.5%--1.0063
$250.00Aug 748.6448.89$48.770.5%--1.0083
$255.00Aug 643.5843.82$43.700.5%21.002
$255.00Aug 743.6443.89$43.770.6%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1451.1351.49$51.310.7%--1.0010
$325.00Aug 626.1826.42$26.300.9%361.00--
$300.00Aug 214.334.37$4.350.9%2.1K0.5511.3K
$295.00Aug 121.061.07$1.070.9%940.27430
$324.00Aug 625.1825.42$25.300.9%1021.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 100.050.06$0.0616.7%1240.03105
$311.00Aug 120.050.06$0.0616.7%100.0248
$314.00Aug 140.050.06$0.0616.7%120.02404
$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
$271.00Aug 140.050.06$0.0616.7%40.01468
$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

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 643.5843.82$43.700.5%21.002
$260.00Aug 638.5838.82$38.700.6%621.002
$261.00Aug 637.5837.82$37.700.6%641.00--
$262.00Aug 636.5836.82$36.700.7%951.00--
$263.00Aug 635.5835.82$35.700.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.187.42$7.303.3%161.0030
$307.00Aug 78.178.44$8.313.2%11.0014
$308.00Aug 79.179.42$9.302.7%21.00--
$309.00Aug 710.1710.43$10.302.5%911.00--
$312.00Aug 713.1713.42$13.301.9%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,147 active (total vol 1.1M, top 132.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%102.2K0.031.2K
$300.00Aug 60.030.04$0.0425.0%75.3K0.081.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.180.19$0.195.3%37.2K0.351.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.460.47$0.472.1%132.9K0.651.2K
$300.00Aug 61.301.39$1.356.7%89.1K0.922.4K
$298.00Aug 60.100.11$0.119.1%82.8K0.214.7K
$297.00Aug 60.020.03$0.0333.3%36.5K0.062.5K
$301.00Aug 62.262.38$2.325.2%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. 152 strikes (avg 466.8%, max 1579.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18390.9%27.0%1347.5%312.5K
$260.00Aug 6Sep 18346.5%25.6%1251.8%6617.3K
$261.00Aug 6Sep 18337.6%25.3%1231.9%6413
$262.00Aug 6Sep 18328.8%25.1%1210.5%9518
$263.00Aug 6Sep 18320.0%24.9%1187.7%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18527.6%31.4%1579.7%6244.2K
$260.00Aug 6Sep 18346.5%25.6%1251.8%3.6K58.6K
$261.00Aug 6Sep 18337.6%25.3%1231.9%1313
$264.00Aug 6Sep 18311.3%24.6%1165.6%212.1K
$265.00Aug 6Sep 18302.5%24.4%1142.3%7943.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 49.00, avg 3.26)

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$0.14$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$0.29$4.71$0.2916.24$315.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 28$0.10$4.90$0.1049.00$269.90
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$290.00$280.00Aug 20$0.83$9.17$0.8311.05$289.17
$294.00$293.00Aug 10$0.10$0.90$0.109.00$293.90
$293.00$292.00Aug 11$0.10$0.90$0.109.00$292.90

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 2.49)

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$7.86$7.86$0.1456.14$285.86
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
$245.00$272.00Sep 4$26.37$26.37$0.6341.86$271.37
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$9.50$9.50$0.5019.00$320.50
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13
$310.00$307.00Aug 14$2.80$2.80$0.2014.00$307.20
$312.00$310.00Aug 21$1.85$1.85$0.1512.33$310.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.33, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 6Aug 7$0.06337.6%83.7%
$265.00Aug 6Aug 7$0.06302.5%75.0%
$266.00Aug 6Aug 7$0.06293.8%72.8%
$267.00Aug 6Aug 7$0.06285.1%70.6%
$304.00Aug 6Aug 7$0.0653.6%19.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0667.4%24.4%
$262.00Aug 7Aug 21$0.0881.5%29.5%
$293.00Aug 6Aug 7$0.0958.3%23.1%
$263.00Aug 7Aug 21$0.0979.3%29.2%
$282.50Aug 14Aug 18$0.1122.3%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 489 found (cheapest 0.22% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.19$0.47$0.66$298.34$299.660.22%
$298.00Aug 6$0.81$0.11$0.92$297.08$298.920.31%
$300.00Aug 6$0.04$1.35$1.39$298.61$301.390.47%
$297.00Aug 6$1.73$0.03$1.76$295.24$298.760.59%
$301.00Aug 6$0.02$2.32$2.34$298.66$303.340.78%
$299.00Aug 7$1.13$1.35$2.48$296.52$301.480.83%
$298.00Aug 7$1.71$0.93$2.64$295.36$300.640.88%
$300.00Aug 7$0.70$1.92$2.62$297.38$302.620.88%
$296.00Aug 6$2.71$0.02$2.73$293.27$298.730.91%
$297.50Aug 7$2.04$0.76$2.80$294.70$300.300.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.02% of stock, avg 1.80%)

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$0.11$0.15$297.85$300.15
$299.00$297.00Aug 6$0.19$0.03$0.22$296.78$299.22
$299.00$298.00Aug 6$0.19$0.11$0.30$297.70$299.30
$302.50$295.00Aug 7$0.17$0.25$0.42$294.58$302.92
$302.00$295.00Aug 7$0.23$0.25$0.48$294.52$302.48
$302.50$296.00Aug 7$0.17$0.39$0.56$295.44$303.06
$302.00$296.00Aug 7$0.23$0.39$0.62$295.38$302.62
$301.00$295.00Aug 7$0.41$0.25$0.66$294.34$301.66
$302.50$297.00Aug 7$0.17$0.61$0.78$296.22$303.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 10.11, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.73$0.2710.11$275.27$282.73
291/292294/295Aug 12$0.90$0.109.00$291.10$294.90
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89
289/290291/293Aug 17$1.78$0.228.09$288.22$292.78
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
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. 149 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.10$4.9049.00
$278.00$280.00$282.00Aug 28$0.06$1.9432.33
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$293.00$294.00$295.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 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. 524 found (best net $-1.77, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.77$25.23
$340.00$350.001:2Aug 28$0.00$10.00
$265.00$280.001:2Sep 11-$7.32$7.68
$279.00$288.001:2Aug 11-$2.10$6.90
$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-$0.02$9.98
$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 2.51%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.500.490.1%2.51%2.61%18370
$300.00Sep 18$6.980.470.4%2.34%2.77%35929.9K
$299.00Sep 11$6.880.500.1%2.30%2.40%--30
$301.00Sep 18$6.460.450.8%2.16%2.93%54629
$300.00Sep 11$6.350.480.4%2.13%2.56%2694
$299.00Sep 4$6.110.500.1%2.05%2.14%73134
$302.00Sep 18$5.960.431.1%2.00%3.10%901.3K
$301.00Sep 11$5.810.460.8%1.95%2.71%637
$300.00Sep 4$5.580.480.4%1.87%2.30%44760
$303.00Sep 18$5.490.411.4%1.84%3.27%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 483,176
Total Puts 582,346
Put/Call Ratio 1.21
Net Difference -99,170

Prior's Put/Call Breakdown

Total Calls 500,724
Total Puts 653,800
Put/Call Ratio 1.31
Net Difference -153,076

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