Tour v492
IWM
iShares Russell 2000 ETF
$298.71 -0.36%
(8/6 14:50) ◀
|
Thursday, August 6, 2026 (2:55pm)
January 2026
|
▶ (8/6 15:00)
◀ 8/6 14:55 ▶

Option Volume

Detail
ℹ
Current (08/06 2:55pm) 1,080,138
Calls: 488,721 (45%)
Puts: 591,417 (55%)
Prior (08/05) 1,210,335
Calls: 509,429 (42%)
Puts: 700,906 (58%)
Current vs Prior -10.76%
Calls: -4.06% (Calls)
Puts: -15.62% (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 -42.20%
Calls: -24.41%
Puts: -51.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:55pm) $85.94M
Calls: $25.22M (29%)
Puts: $60.72M (71%)
Prior (08/05) $96.17M
Calls: $30.84M (32%)
Puts: $65.33M (68%)
Current vs Prior -10.63%
Calls: -18.22%
Puts: -7.05%
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 -56.71%
Calls: -65.78%
Puts: -51.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:55pm) 1.21
Prior (08/05) 1.38
Current vs Prior -12.05%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:55pm) 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% | 1.03%1.03% | 1.33%1.03% | 2.09%2.27% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -54.05% | -18.45%+188.90% | +5.39%-18.44% | -8.19%-7.57% | -2.55%
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 -60.83% | -26.93%+48.59% | -8.41%-25.05% | -17.69%-35.11% | -12.10%
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 -54.05% | -18.45%+188.90% | +5.39%-18.44% | -8.19%-7.57% | -2.55%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.44% | 1.31%
Calls: 2.53% | 1.17%
Puts: 4.35% | 1.46%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -81.38% | -69.46%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -70.64% | -67.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($60.72M). 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
14:55BEARISHBEARISHBEARISH
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 1,055 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.6158.86$58.740.4%11.0011
$265.00Aug 633.6233.77$33.700.4%351.00--
$266.00Aug 632.6232.77$32.700.5%551.00--
$267.00Aug 631.6231.77$31.700.5%651.00--
$268.00Aug 630.6230.77$30.700.5%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.2326.38$26.310.6%361.00--
$324.00Aug 625.2325.38$25.310.6%1021.00--
$323.00Aug 624.2324.38$24.310.6%1051.00--
$322.00Aug 623.2323.38$23.310.6%1091.00--
$321.00Aug 622.2322.38$22.310.7%1231.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 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
$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. 509 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 643.5643.80$43.680.5%21.002
$260.00Aug 638.5638.80$38.680.6%621.002
$261.00Aug 637.5337.80$37.670.7%641.00--
$262.00Aug 636.5636.80$36.680.7%951.00--
$263.00Aug 635.5635.80$35.680.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.197.45$7.323.6%161.0030
$307.00Aug 78.198.45$8.323.1%11.0014
$308.00Aug 79.209.45$9.322.7%21.00--
$309.00Aug 710.1910.44$10.322.4%911.00--
$312.00Aug 713.1913.45$13.322.0%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,158 active (total vol 1.1M, top 134.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%102.6K0.031.2K
$300.00Aug 60.020.03$0.0333.3%76.0K0.071.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.160.17$0.175.9%38.6K0.341.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.450.47$0.464.3%134.9K0.661.2K
$300.00Aug 61.301.36$1.334.5%89.3K0.932.4K
$298.00Aug 60.080.09$0.0911.1%85.3K0.194.7K
$297.00Aug 60.020.03$0.0333.3%37.0K0.062.5K
$301.00Aug 62.252.38$2.325.6%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 507.0%, max 1727.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18423.8%26.9%1472.8%312.5K
$260.00Aug 6Sep 18375.6%25.6%1366.0%6617.3K
$261.00Aug 6Sep 18366.1%25.3%1344.5%6413
$262.00Aug 6Sep 18356.5%25.1%1321.2%9518
$263.00Aug 6Sep 18347.0%24.8%1298.7%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18572.0%31.3%1727.2%6244.2K
$260.00Aug 6Sep 18375.6%25.6%1366.0%3.6K58.6K
$261.00Aug 6Sep 18366.1%25.3%1344.5%1313
$264.00Aug 6Sep 18337.5%24.6%1274.6%212.1K
$265.00Aug 6Sep 18328.0%24.3%1251.3%8443.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 49.00, avg 3.37)

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
$290.00$280.00Aug 20$0.84$9.16$0.8410.90$289.16
$294.00$293.00Aug 10$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 627 found (best R:R 124.00, avg 2.52)

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$8.88$8.88$0.1274.00$287.88
$278.00$286.00Aug 13$7.87$7.87$0.1360.54$285.87
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$250.00$261.00Sep 11$10.76$10.76$0.2444.83$260.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.87$7.87$0.1360.54$307.13
$330.00$320.00Sep 18$9.57$9.57$0.4322.26$320.43
$308.00$306.00Aug 12$1.88$1.88$0.1215.67$306.12
$310.00$307.00Aug 14$2.80$2.80$0.2014.00$307.20
$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. 71 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Aug 6Aug 7$0.05337.5%77.5%
$270.00Aug 6Aug 7$0.05280.8%64.5%
$274.00Aug 6Aug 7$0.05243.2%55.8%
$275.00Aug 6Aug 7$0.05233.9%53.7%
$276.00Aug 6Aug 7$0.05224.5%51.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$303.00Aug 6Aug 7$0.0548.3%19.0%
$292.00Aug 6Aug 7$0.0673.1%24.5%
$262.00Aug 7Aug 21$0.0881.8%29.5%
$263.00Aug 7Aug 21$0.0879.7%29.0%
$293.00Aug 6Aug 7$0.0963.3%23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.21% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.17$0.46$0.63$298.37$299.630.21%
$298.00Aug 6$0.79$0.09$0.88$297.12$298.880.29%
$300.00Aug 6$0.03$1.33$1.36$298.64$301.360.46%
$297.00Aug 6$1.71$0.03$1.74$295.26$298.740.58%
$301.00Aug 6$0.02$2.32$2.34$298.66$303.340.78%
$299.00Aug 7$1.14$1.37$2.51$296.49$301.510.84%
$300.00Aug 7$0.70$1.94$2.64$297.36$302.640.88%
$298.00Aug 7$1.71$0.94$2.65$295.35$300.650.89%
$296.00Aug 6$2.71$0.02$2.73$293.27$298.730.91%
$297.50Aug 7$2.04$0.77$2.81$294.69$300.310.94%

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$0.03$0.03$0.06$296.94$300.06
$300.00$298.00Aug 6$0.03$0.09$0.12$297.88$300.12
$299.00$297.00Aug 6$0.17$0.03$0.20$296.80$299.20
$299.00$298.00Aug 6$0.17$0.09$0.26$297.74$299.26
$302.50$295.00Aug 7$0.17$0.25$0.42$294.58$302.92
$302.00$295.00Aug 7$0.22$0.25$0.47$294.53$302.47
$302.50$296.00Aug 7$0.17$0.40$0.57$295.43$303.07
$302.00$296.00Aug 7$0.22$0.40$0.62$295.38$302.62
$301.00$295.00Aug 7$0.40$0.25$0.65$294.35$301.65
$302.50$297.00Aug 7$0.17$0.62$0.79$296.21$303.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 9.00, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
291/292294/295Aug 12$0.90$0.109.00$291.10$294.90
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
298/299300/301Aug 18$0.90$0.109.00$298.10$300.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
292/293295/296Aug 20$0.90$0.109.00$292.10$295.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 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
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$293.00$294.00$295.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$303.00$304.00$305.00Aug 14$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 $-1.73, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.73$25.27
$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-$2.06$6.94
$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-$1.13$8.87

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$7.490.490.1%2.51%2.60%38370
$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$6.450.450.8%2.16%2.93%54629
$300.00Sep 11$6.350.480.4%2.13%2.56%2694
$299.00Sep 4$6.100.500.1%2.04%2.14%73134
$302.00Sep 18$5.960.431.1%2.00%3.10%911.3K
$301.00Sep 11$5.820.460.8%1.95%2.72%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 488,721
Total Puts 591,417
Put/Call Ratio 1.21
Net Difference -102,696

Prior's Put/Call Breakdown

Total Calls 509,429
Total Puts 700,906
Put/Call Ratio 1.38
Net Difference -191,477

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