Tour v492
IWM
iShares Russell 2000 ETF
$298.99 -0.26%
(8/6 15:00) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 15:10)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 1,106,887
Calls: 500,461 (45%)
Puts: 606,426 (55%)
Prior (08/05) 1,236,150
Calls: 516,428 (42%)
Puts: 719,722 (58%)
Current vs Prior -10.46%
Calls: -3.09% (Calls)
Puts: -15.74% (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 -40.77%
Calls: -22.59%
Puts: -50.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $81.19M
Calls: $27.34M (34%)
Puts: $53.86M (66%)
Prior (08/05) $100.27M
Calls: $30.36M (30%)
Puts: $69.91M (70%)
Current vs Prior -19.02%
Calls: -9.95%
Puts: -22.97%
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 -59.10%
Calls: -62.90%
Puts: -56.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 1.21
Prior (08/05) 1.39
Current vs Prior -13.05%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 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 0.44% | 1.05%1.05% | 1.35%1.05% | 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 -51.89% | -16.93%+194.26% | +6.87%-16.93% | -7.98%-7.10% | -2.32%
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 -58.99% | -25.58%+51.35% | -7.11%-23.67% | -17.50%-34.78% | -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 -51.89% | -16.93%+194.26% | +6.87%-16.93% | -7.98%-7.10% | -2.32%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.18% | 0.93%
Calls: 4.90% | 1.06%
Puts: 3.45% | 0.80%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -77.37% | -78.32%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -64.32% | -77.21%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($53.86M). 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
15:05BEARISHBEARISHBEARISH
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 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 633.8934.05$33.970.5%351.00--
$266.00Aug 632.8933.05$32.970.5%551.00--
$267.00Aug 631.8932.05$31.970.5%651.00--
$269.00Aug 629.8930.04$29.970.5%571.00--
$268.00Aug 630.8931.05$30.970.5%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 625.9526.11$26.030.6%361.00--
$323.00Aug 623.9624.11$24.040.6%1051.00--
$324.00Aug 624.9525.11$25.030.6%1021.00--
$322.00Aug 622.9623.11$23.040.7%1091.00--
$321.00Aug 621.9622.11$22.040.7%1231.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 100.050.06$0.0616.7%1240.03105
$309.00Aug 110.050.06$0.0616.7%570.032.3K
$322.00Aug 210.050.06$0.0616.7%100.0122
$336.00Sep 40.050.06$0.0616.7%--0.0186
$321.00Aug 210.060.07$0.0714.3%50.02485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Aug 100.050.06$0.0616.7%1720.021.3K
$283.00Aug 110.050.06$0.0616.7%690.023.8K
$272.00Aug 140.050.06$0.0616.7%--0.015.3K
$273.00Aug 140.050.06$0.0616.7%--0.01379
$250.00Aug 210.050.06$0.0616.7%230.0122.1K

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
$255.00Aug 643.8844.11$44.000.5%21.002
$260.00Aug 638.8839.11$39.000.6%621.002
$261.00Aug 637.8038.11$37.960.8%641.00--
$262.00Aug 636.8037.11$36.960.8%951.00--
$263.00Aug 635.8636.11$35.990.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 76.887.13$7.013.6%161.0030
$307.00Aug 77.888.14$8.013.2%11.0014
$308.00Aug 78.889.13$9.012.8%21.00--
$309.00Aug 79.8810.14$10.012.6%911.00--
$312.00Aug 712.8813.13$13.011.9%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,168 active (total vol 1.1M, top 136.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%103.0K0.031.2K
$300.00Aug 60.030.04$0.0425.0%77.8K0.101.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.260.28$0.277.4%41.0K0.491.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.280.29$0.293.4%136.4K0.521.2K
$300.00Aug 61.041.09$1.074.7%89.4K0.902.4K
$298.00Aug 60.040.05$0.0520.0%87.4K0.114.7K
$297.00Aug 60.010.02$0.0250.0%37.3K0.042.5K
$301.00Aug 61.982.11$2.056.3%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 546.6%, max 1852.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18455.3%27.0%1588.0%312.5K
$260.00Aug 6Sep 18403.9%25.6%1477.9%6617.3K
$261.00Aug 6Sep 18393.6%25.4%1451.9%6413
$262.00Aug 6Sep 18383.4%25.1%1426.7%9518
$263.00Aug 6Sep 18373.3%24.8%1402.3%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18613.7%31.4%1852.7%6244.2K
$260.00Aug 6Sep 18403.9%25.6%1477.9%3.6K58.6K
$261.00Aug 6Sep 18393.6%25.4%1451.9%1313
$264.00Aug 6Sep 18363.1%24.6%1376.3%212.1K
$265.00Aug 6Sep 18353.0%24.3%1351.0%9143.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 49.00, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$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$0.26$4.74$0.2618.23$325.26
$315.00$320.00Aug 28$0.31$4.69$0.3115.13$315.31
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
$285.00$283.00Aug 18$0.10$1.90$0.1019.00$284.90
$290.00$280.00Aug 20$0.80$9.20$0.8011.50$289.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 629 found (best R:R 124.00, avg 2.58)

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$8.89$8.89$0.1180.82$287.89
$278.00$286.00Aug 13$7.84$7.84$0.1649.00$285.84
$250.00$261.00Sep 11$10.76$10.76$0.2444.83$260.76
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
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$9.55$9.55$0.4521.22$320.45
$308.00$306.00Aug 12$1.87$1.87$0.1314.38$306.13
$310.00$307.00Aug 14$2.78$2.78$0.2212.64$307.22
$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. 78 found (avg debit $0.34, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Aug 6Aug 7$0.06363.1%78.2%
$265.00Aug 6Aug 7$0.06353.0%76.1%
$266.00Aug 6Aug 7$0.06342.8%73.9%
$270.00Aug 6Aug 7$0.06302.5%65.2%
$272.00Aug 6Aug 7$0.06282.4%60.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0680.8%25.3%
$303.00Aug 6Aug 7$0.0748.9%19.3%
$293.00Aug 6Aug 7$0.0870.3%23.5%
$262.00Aug 7Aug 21$0.0882.6%29.7%
$263.00Aug 7Aug 21$0.0880.4%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.19% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.27$0.29$0.56$298.44$299.560.19%
$298.00Aug 6$1.02$0.05$1.07$296.93$299.070.36%
$300.00Aug 6$0.04$1.07$1.11$298.89$301.110.37%
$297.00Aug 6$1.98$0.02$2.00$295.00$299.000.67%
$301.00Aug 6$0.02$2.05$2.07$298.93$303.070.69%
$299.00Aug 7$1.29$1.25$2.54$296.46$301.540.85%
$300.00Aug 7$0.82$1.78$2.60$297.40$302.600.87%
$298.00Aug 7$1.89$0.85$2.74$295.26$300.740.92%
$297.50Aug 7$2.24$0.69$2.93$294.57$300.430.98%
$301.00Aug 7$0.49$2.43$2.92$298.08$303.920.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Aug 6$0.04$0.05$0.09$297.91$300.09
$299.00$298.00Aug 6$0.27$0.05$0.32$297.68$299.32
$303.00$296.00Aug 7$0.15$0.36$0.51$295.49$303.51
$302.50$296.00Aug 7$0.21$0.36$0.57$295.43$303.07
$302.00$296.00Aug 7$0.28$0.36$0.64$295.36$302.64
$303.00$297.00Aug 7$0.15$0.56$0.71$296.29$303.71
$302.50$297.00Aug 7$0.21$0.56$0.77$296.23$303.27
$301.00$296.00Aug 7$0.49$0.36$0.85$295.15$301.85
$302.00$297.00Aug 7$0.28$0.56$0.84$296.16$302.84
$303.00$297.50Aug 7$0.15$0.69$0.84$296.66$303.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 10.11, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
289/290291/293Aug 17$1.82$0.1810.11$288.18$292.82
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
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
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
292/293295/296Aug 18$0.89$0.118.09$292.11$295.89
294/295297/298Aug 20$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.05$4.9599.00
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.20$4.8024.00
$276.00$278.00$280.00Sep 4$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$303.00$304.00$305.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 12$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 521 found (best net $-2.00, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.00$25.00
$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-$2.36$6.64
$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
$265.00$255.001:2Aug 13$0.00$10.00
$260.00$250.001:2Aug 10-$0.01$9.99
$315.00$305.001:2Sep 4-$0.94$9.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 235 found (best yield 2.57%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.680.500.0%2.57%2.57%43370
$300.00Sep 18$7.120.480.3%2.38%2.72%35929.9K
$299.00Sep 11$7.050.510.0%2.36%2.36%--30
$301.00Sep 18$6.600.460.7%2.21%2.88%54629
$300.00Sep 11$6.490.490.3%2.17%2.51%2694
$299.00Sep 4$6.270.510.0%2.10%2.10%132134
$302.00Sep 18$6.100.441.0%2.04%3.05%941.3K
$301.00Sep 11$5.960.460.7%1.99%2.67%637
$300.00Sep 4$5.730.480.3%1.92%2.25%44760
$303.00Sep 18$5.620.421.3%1.88%3.22%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 500,461
Total Puts 606,426
Put/Call Ratio 1.21
Net Difference -105,965

Prior's Put/Call Breakdown

Total Calls 516,428
Total Puts 719,722
Put/Call Ratio 1.39
Net Difference -203,294

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