Tour v492
IWM
iShares Russell 2000 ETF
$298.62 -0.38%
(8/6 14:45) ◀
|
Thursday, August 6, 2026 (2:50pm)
January 2026
|
▶ (8/6 14:55)
◀ 8/6 14:50 ▶

Option Volume

Detail
ℹ
Current (08/06 2:50pm) 1,075,717
Calls: 486,498 (45%)
Puts: 589,219 (55%)
Prior (08/05) 1,169,415
Calls: 507,039 (43%)
Puts: 662,376 (57%)
Current vs Prior -8.01%
Calls: -4.05% (Calls)
Puts: -11.04% (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 -42.44%
Calls: -24.75%
Puts: -51.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:50pm) $87.65M
Calls: $24.81M (28%)
Puts: $62.84M (72%)
Prior (08/05) $86.26M
Calls: $30.62M (35%)
Puts: $55.65M (65%)
Current vs Prior +1.61%
Calls: -18.97%
Puts: +12.94%
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 -55.85%
Calls: -66.34%
Puts: -49.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:50pm) 1.21
Prior (08/05) 1.31
Current vs Prior -7.29%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:50pm) 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 0.42% | 1.02%1.02% | 1.34%1.02% | 2.09%2.27% | 5.18%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -53.67% | -18.95%+187.11% | +5.68%-18.95% | -8.16%-7.54% | -2.33%
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 -60.51% | -27.38%+47.67% | -8.15%-25.52% | -17.66%-35.09% | -11.90%
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 -53.67% | -18.95%+187.11% | +5.68%-18.95% | -8.16%-7.54% | -2.33%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.69% | 1.62%
Calls: 5.48% | 1.82%
Puts: 1.89% | 1.42%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -80.02% | -62.24%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -68.50% | -60.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($62.84M). 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
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
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 1,047 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.6158.85$58.730.4%11.0011
$245.00Aug 753.6153.85$53.730.4%--1.0063
$264.00Aug 634.5334.69$34.610.5%411.00--
$265.00Aug 633.5333.69$33.610.5%351.00--
$266.00Aug 632.5332.69$32.610.5%551.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.3126.44$26.380.5%361.00--
$324.00Aug 625.3125.44$25.380.5%1021.00--
$323.00Aug 624.3124.44$24.380.5%1051.00--
$322.00Aug 623.3123.44$23.380.6%1091.00--
$321.00Aug 622.3122.44$22.380.6%1231.00--

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%1240.03105
$311.00Aug 120.050.06$0.0616.7%120.0248
$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
$283.00Aug 110.050.06$0.0616.7%690.023.8K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 507 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 1022.6522.90$22.781.1%11.001
$280.00Aug 1018.6518.91$18.781.4%11.001
$282.00Aug 1016.6716.91$16.791.4%--1.0078
$285.00Aug 1013.6913.93$13.811.7%31.0079
$286.00Aug 1012.7012.94$12.821.9%21.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 63.323.45$3.393.8%2.6K1.00578
$303.00Aug 64.314.45$4.383.2%5771.00414
$304.00Aug 65.315.45$5.382.6%1391.0066
$305.00Aug 66.316.45$6.382.2%521.00111
$306.00Aug 67.317.46$7.392.0%1611.0050

Most actively traded options today. High liquidity = easy entry/exit. 1,153 active (total vol 1.1M, top 134.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%102.3K0.031.2K
$300.00Aug 60.020.03$0.0333.3%75.8K0.071.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.150.16$0.166.3%38.2K0.321.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.520.53$0.531.9%134.4K0.681.2K
$300.00Aug 61.361.46$1.417.1%89.3K0.942.4K
$298.00Aug 60.090.10$0.1010.0%84.6K0.214.7K
$297.00Aug 60.020.03$0.0333.3%36.8K0.062.5K
$301.00Aug 62.322.44$2.385.0%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. 153 strikes (avg 493.0%, max 1681.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18413.0%26.9%1433.2%312.5K
$260.00Aug 6Sep 18366.0%25.6%1328.8%6617.3K
$261.00Aug 6Sep 18356.7%25.3%1307.8%6413
$262.00Aug 6Sep 18347.4%25.1%1285.1%9518
$263.00Aug 6Sep 18338.1%24.8%1263.0%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18557.7%31.3%1681.7%6244.2K
$260.00Aug 6Sep 18366.0%25.6%1328.8%3.6K58.6K
$261.00Aug 6Sep 18356.7%25.3%1307.8%1313
$264.00Aug 6Sep 18328.8%24.6%1237.5%212.1K
$265.00Aug 6Sep 18319.5%24.3%1214.8%8443.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 49.00, avg 3.43)

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$0.25$4.75$0.2519.00$325.25
$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
$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
$285.00$283.00Aug 18$0.11$1.89$0.1117.18$284.89
$290.00$280.00Aug 20$0.84$9.16$0.8410.90$289.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 114.38, avg 2.74)

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$8.90$8.90$0.1089.00$287.90
$278.00$286.00Aug 13$7.84$7.84$0.1649.00$285.84
$240.00$245.00Sep 18$4.90$4.90$0.1049.00$244.90
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$330.00Sep 18$4.89$4.89$0.1144.45$330.11
$330.00$320.00Sep 18$9.65$9.65$0.3527.57$320.35
$310.00$307.00Aug 14$2.84$2.84$0.1617.75$307.16
$308.00$306.00Aug 12$1.89$1.89$0.1117.18$306.11
$312.00$310.00Aug 21$1.88$1.88$0.1215.67$310.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.35, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.06366.0%86.0%
$304.00Aug 6Aug 7$0.0657.3%19.8%
$345.00Aug 21Sep 18$0.0623.4%18.2%
$261.00Aug 6Aug 7$0.07356.7%83.8%
$329.00Sep 4Sep 11$0.0917.1%16.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0670.7%24.2%
$262.00Aug 7Aug 21$0.0881.6%29.5%
$263.00Aug 7Aug 21$0.0879.4%28.9%
$293.00Aug 6Aug 7$0.0961.1%23.0%
$282.50Aug 14Aug 18$0.1022.3%20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.23% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.16$0.53$0.69$298.31$299.690.23%
$298.00Aug 6$0.73$0.10$0.83$297.17$298.830.28%
$300.00Aug 6$0.03$1.41$1.44$298.56$301.440.48%
$297.00Aug 6$1.65$0.03$1.68$295.32$298.680.56%
$301.00Aug 6$0.02$2.38$2.40$298.60$303.400.80%
$299.00Aug 7$1.09$1.41$2.50$296.50$301.500.84%
$298.00Aug 7$1.65$0.96$2.61$295.39$300.610.87%
$296.00Aug 6$2.63$0.02$2.65$293.35$298.650.89%
$300.00Aug 7$0.68$1.99$2.67$297.33$302.670.89%
$297.50Aug 7$1.97$0.79$2.76$294.74$300.260.92%

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$0.03$0.03$0.06$296.94$300.06
$300.00$298.00Aug 6$0.03$0.10$0.13$297.87$300.13
$299.00$297.00Aug 6$0.16$0.03$0.19$296.81$299.19
$299.00$298.00Aug 6$0.16$0.10$0.26$297.74$299.26
$302.50$295.00Aug 7$0.16$0.26$0.42$294.58$302.92
$302.00$295.00Aug 7$0.22$0.26$0.48$294.52$302.48
$302.50$296.00Aug 7$0.16$0.41$0.57$295.43$303.07
$302.00$296.00Aug 7$0.22$0.41$0.63$295.37$302.63
$301.00$295.00Aug 7$0.39$0.26$0.65$294.35$301.65
$301.00$296.00Aug 7$0.39$0.41$0.80$295.20$301.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 37.46, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.87$0.1337.46$265.13$276.87
277/278280/283Sep 11$2.71$0.299.34$275.29$282.71
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
292/293295/296Aug 11$0.89$0.118.09$292.11$295.89
291/292294/295Aug 12$0.89$0.118.09$291.11$294.89
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
294/295297/298Aug 20$0.89$0.118.09$294.11$297.89
296/297299/300Aug 20$0.89$0.118.09$296.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$302.00$303.00$304.00Aug 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$299.00$300.00$301.00Aug 17$0.05$0.9519.00
$296.00$297.00$298.00Aug 18$0.05$0.9519.00
$295.00$296.00$297.00Aug 20$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. 520 found (best net $-1.69, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.69$25.31
$321.00$340.001:2Aug 17$0.00$19.00
$340.00$350.001:2Aug 28$0.00$10.00
$279.00$288.001:2Aug 11-$2.03$6.97
$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-$1.16$8.84

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 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.490.490.1%2.51%2.64%38370
$300.00Sep 18$6.960.470.5%2.33%2.79%35929.9K
$299.00Sep 11$6.880.500.1%2.30%2.43%--30
$301.00Sep 18$6.430.450.8%2.15%2.95%54629
$300.00Sep 11$6.340.480.5%2.12%2.59%2694
$299.00Sep 4$6.090.500.1%2.04%2.17%73134
$302.00Sep 18$5.940.431.1%1.99%3.12%911.3K
$301.00Sep 11$5.790.460.8%1.94%2.74%637
$300.00Sep 4$5.550.470.5%1.86%2.32%44760
$303.00Sep 18$5.470.411.5%1.83%3.30%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 486,498
Total Puts 589,219
Put/Call Ratio 1.21
Net Difference -102,721

Prior's Put/Call Breakdown

Total Calls 507,039
Total Puts 662,376
Put/Call Ratio 1.31
Net Difference -155,337

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