Tour v492
IWM
iShares Russell 2000 ETF
$298.85 -0.31%
(8/6 14:55) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 15:05)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 1,087,082
Calls: 492,835 (45%)
Puts: 594,247 (55%)
Prior (08/05) 1,223,826
Calls: 513,777 (42%)
Puts: 710,049 (58%)
Current vs Prior -11.17%
Calls: -4.08% (Calls)
Puts: -16.31% (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 -41.83%
Calls: -23.77%
Puts: -51.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $83.40M
Calls: $26.19M (31%)
Puts: $57.21M (69%)
Prior (08/05) $102.90M
Calls: $29.02M (28%)
Puts: $73.88M (72%)
Current vs Prior -18.95%
Calls: -9.75%
Puts: -22.57%
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 -57.99%
Calls: -64.46%
Puts: -54.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 1.21
Prior (08/05) 1.38
Current vs Prior -12.75%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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% | 1.04%1.04% | 1.35%1.04% | 2.09%2.28% | 5.18%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -53.34% | -17.69%+191.59% | +6.40%-17.69% | -7.94%-7.19% | -2.34%
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 -60.23% | -26.25%+49.98% | -7.53%-24.36% | -17.46%-34.85% | -11.91%
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 -53.34% | -17.69%+191.59% | +6.40%-17.69% | -7.94%-7.19% | -2.34%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.48% | 1.60%
Calls: 5.56% | 1.67%
Puts: 5.41% | 1.53%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -70.33% | -62.70%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -53.23% | -60.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($57.21M). 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
15:00BEARISHBEARISHBEARISH
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 1,060 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.7859.04$58.910.4%11.0011
$265.00Aug 633.7433.89$33.820.4%351.00--
$266.00Aug 632.7432.89$32.820.5%551.00--
$267.00Aug 631.7431.89$31.820.5%651.00--
$268.00Aug 630.7430.89$30.820.5%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.1126.26$26.190.6%361.00--
$324.00Aug 625.1125.26$25.190.6%1021.00--
$323.00Aug 624.1124.26$24.190.6%1051.00--
$322.00Aug 623.1123.26$23.190.6%1091.00--
$321.00Aug 622.1122.26$22.190.7%1231.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 370 found (avg $0.40, 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
$322.00Aug 210.050.06$0.0616.7%100.0122
$336.00Sep 40.050.06$0.0616.7%--0.0186
$312.00Aug 130.060.07$0.0714.3%40.03202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$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 643.7343.98$43.860.6%21.002
$260.00Aug 638.7338.98$38.850.6%621.002
$261.00Aug 637.7337.98$37.850.7%641.00--
$262.00Aug 636.7336.98$36.850.7%951.00--
$263.00Aug 635.7335.98$35.850.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.027.26$7.143.4%161.0030
$307.00Aug 78.028.26$8.142.9%11.0014
$308.00Aug 79.029.26$9.142.6%21.00--
$309.00Aug 710.0210.27$10.152.5%911.00--
$312.00Aug 713.0113.26$13.141.9%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,160 active (total vol 1.1M, top 135.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%102.8K0.031.2K
$300.00Aug 60.030.04$0.0425.0%76.9K0.091.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.190.20$0.205.0%39.6K0.401.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.360.38$0.375.4%135.5K0.601.2K
$300.00Aug 61.171.24$1.215.8%89.3K0.912.4K
$298.00Aug 60.050.07$0.0633.3%85.7K0.144.7K
$297.00Aug 60.010.02$0.0250.0%37.1K0.042.5K
$301.00Aug 62.132.26$2.195.9%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 524.9%, max 1785.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18438.6%27.0%1522.8%312.5K
$260.00Aug 6Sep 18388.9%25.6%1417.7%6617.3K
$261.00Aug 6Sep 18379.1%25.4%1392.8%6413
$262.00Aug 6Sep 18369.2%25.1%1371.0%9518
$263.00Aug 6Sep 18359.4%24.8%1347.5%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18591.7%31.4%1785.6%6244.2K
$260.00Aug 6Sep 18388.9%25.6%1417.7%3.6K58.6K
$261.00Aug 6Sep 18379.1%25.4%1392.8%1313
$264.00Aug 6Sep 18349.6%24.6%1320.4%212.1K
$265.00Aug 6Sep 18339.8%24.3%1298.2%8443.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 49.00, avg 3.46)

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$0.14$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$0.30$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$0.14$4.86$0.1434.71$259.86
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 635 found (best R:R 114.38, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$278.00$286.00Aug 13$7.85$7.85$0.1552.33$285.85
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$255.00$260.00Sep 18$4.89$4.89$0.1144.45$259.89
$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$7.89$7.89$0.1171.73$307.11
$330.00$320.00Sep 18$9.57$9.57$0.4322.26$320.43
$312.00$310.00Aug 21$1.89$1.89$0.1117.18$310.11
$310.00$307.00Aug 14$2.82$2.82$0.1815.67$307.18
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.34, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 6Aug 7$0.06438.6%97.7%
$345.00Aug 21Sep 18$0.0623.3%18.3%
$260.00Aug 6Aug 7$0.07388.9%86.6%
$261.00Aug 6Aug 7$0.07379.1%84.4%
$264.00Aug 6Aug 7$0.07349.6%77.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0676.6%24.9%
$262.00Aug 7Aug 21$0.0882.2%29.6%
$263.00Aug 7Aug 21$0.0880.0%29.1%
$293.00Aug 6Aug 7$0.0966.5%23.6%
$256.00Sep 4Sep 11$0.1028.5%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.19% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.20$0.37$0.57$298.43$299.570.19%
$298.00Aug 6$0.90$0.06$0.96$297.04$298.960.32%
$300.00Aug 6$0.04$1.21$1.25$298.75$301.250.42%
$297.00Aug 6$1.84$0.02$1.86$295.14$298.860.62%
$301.00Aug 6$0.02$2.19$2.21$298.79$303.210.74%
$299.00Aug 7$1.21$1.31$2.52$296.48$301.520.84%
$300.00Aug 7$0.76$1.86$2.62$297.38$302.620.88%
$298.00Aug 7$1.80$0.90$2.70$295.30$300.700.90%
$296.00Aug 6$2.83$0.02$2.85$293.15$298.850.95%
$297.50Aug 7$2.13$0.73$2.86$294.64$300.360.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Aug 6$0.04$0.06$0.10$297.90$300.10
$299.00$298.00Aug 6$0.20$0.06$0.26$297.74$299.26
$302.50$295.00Aug 7$0.18$0.24$0.42$294.58$302.92
$302.00$295.00Aug 7$0.25$0.24$0.49$294.51$302.49
$302.50$296.00Aug 7$0.18$0.37$0.55$295.45$303.05
$302.00$296.00Aug 7$0.25$0.37$0.62$295.38$302.62
$301.00$295.00Aug 7$0.45$0.24$0.69$294.31$301.69
$302.50$297.00Aug 7$0.18$0.59$0.77$296.23$303.27
$301.00$296.00Aug 7$0.45$0.37$0.82$295.18$301.82
$302.50$294.00Aug 10$0.42$0.39$0.81$293.19$303.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 44.45, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.89$0.1144.45$265.11$276.89
277/278280/283Sep 11$2.71$0.299.34$275.29$282.71
293/294295/296Aug 11$0.90$0.109.00$293.10$295.90
291/292294/295Aug 12$0.90$0.109.00$291.10$294.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
289/290291/293Aug 17$1.79$0.218.52$288.21$292.79
295/296297/298Aug 12$0.89$0.118.09$295.11$297.89
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
293/294296/297Aug 17$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. 144 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$0.11$4.8944.45
$276.00$278.00$280.00Sep 4$0.06$1.9432.33
$240.00$245.00$250.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 11$0.05$0.9519.00
$302.00$303.00$304.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$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 $-1.88, 512 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.88$25.12
$340.00$350.001:2Aug 28$0.00$10.00
$279.00$288.001:2Aug 11-$2.22$6.78
$319.00$325.001:2Aug 12$0.00$6.00
$325.00$330.001:2Aug 14$0.00$5.00
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-$1.06$8.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 235 found (best yield 2.54%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.600.490.1%2.54%2.59%38370
$300.00Sep 18$7.070.480.4%2.37%2.75%35929.9K
$299.00Sep 11$6.970.500.1%2.33%2.38%--30
$301.00Sep 18$6.540.460.7%2.19%2.91%54629
$300.00Sep 11$6.440.480.4%2.15%2.54%2694
$299.00Sep 4$6.210.500.1%2.08%2.13%73134
$302.00Sep 18$6.040.441.1%2.02%3.08%911.3K
$301.00Sep 11$5.910.460.7%1.98%2.70%637
$300.00Sep 4$5.670.480.4%1.90%2.28%44760
$303.00Sep 18$5.570.411.4%1.86%3.25%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 492,835
Total Puts 594,247
Put/Call Ratio 1.21
Net Difference -101,412

Prior's Put/Call Breakdown

Total Calls 513,777
Total Puts 710,049
Put/Call Ratio 1.38
Net Difference -196,272

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