Tour v492
IWM
iShares Russell 2000 ETF
$299.10 -0.22%
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (3:10pm)
January 2026
|
▶ (8/6 15:12)
◀ 8/6 15:10 ▶

Option Volume

Detail
ℹ
Current (08/06 3:10pm) 1,118,263
Calls: 504,238 (45%)
Puts: 614,025 (55%)
Prior (08/05) 1,236,150
Calls: 516,428 (42%)
Puts: 719,722 (58%)
Current vs Prior -9.54%
Calls: -2.36% (Calls)
Puts: -14.69% (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 -40.16%
Calls: -22.01%
Puts: -49.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:10pm) $80.63M
Calls: $28.28M (35%)
Puts: $52.35M (65%)
Prior (08/05) $100.27M
Calls: $30.36M (30%)
Puts: $69.91M (70%)
Current vs Prior -19.59%
Calls: -6.85%
Puts: -25.12%
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 -59.38%
Calls: -61.62%
Puts: -58.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:10pm) 1.22
Prior (08/05) 1.39
Current vs Prior -12.62%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:10pm) 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% | 1.31%1.02% | 2.05%2.23% | 5.13%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -53.01% | -19.08%+186.66% | +3.66%-19.08% | -9.78%-8.91% | -3.37%
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 -59.95% | -27.50%+47.44% | -9.91%-25.64% | -19.11%-36.05% | -12.84%
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 -53.01% | -19.08%+186.66% | +3.66%-19.08% | -9.78%-8.91% | -3.37%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.65% | 0.95%
Calls: 3.13% | 0.74%
Puts: 4.17% | 1.17%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -80.24% | -77.86%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -68.85% | -76.72%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($52.35M). Bearish P/C ratio of 1.22 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
15:10BEARISHBEARISHBEARISH
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 1,056 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 753.9654.21$54.090.5%--1.0063
$265.00Aug 633.9934.15$34.070.5%351.00--
$266.00Aug 632.9933.15$33.070.5%551.00--
$267.00Aug 631.9932.15$32.070.5%651.00--
$240.00Aug 758.9659.26$59.110.5%11.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 625.8626.01$25.940.6%361.00--
$324.00Aug 624.8625.01$24.940.6%1021.00--
$323.00Aug 623.8624.01$23.940.6%1051.00--
$322.00Aug 622.8623.01$22.940.7%1091.00--
$321.00Aug 621.8622.01$21.940.7%1231.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 100.050.06$0.0616.7%1240.04105
$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
$268.00Aug 170.050.06$0.0616.7%20.01--

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 643.9044.22$44.060.7%21.002
$260.00Aug 638.9039.15$39.030.6%621.002
$261.00Aug 637.9038.21$38.060.8%641.00--
$262.00Aug 636.9037.21$37.060.8%951.00--
$263.00Aug 635.9036.22$36.060.9%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 76.827.10$6.964.0%161.0030
$307.00Aug 77.858.10$7.983.1%11.0014
$308.00Aug 78.839.10$8.973.0%21.00--
$309.00Aug 79.8410.10$9.972.6%911.00--
$312.00Aug 712.7813.10$12.942.5%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,169 active (total vol 1.1M, top 137.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%103.0K0.041.2K
$300.00Aug 60.040.05$0.0520.0%78.1K0.121.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.310.32$0.323.1%42.5K0.551.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.220.24$0.238.7%137.2K0.451.2K
$300.00Aug 60.940.98$0.964.2%89.6K0.882.4K
$298.00Aug 60.030.04$0.0425.0%88.2K0.094.7K
$297.00Aug 60.010.02$0.0250.0%37.5K0.032.5K
$301.00Aug 61.922.01$1.974.6%21.2K0.961.2K

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 573.0%, max 1950.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18473.3%26.9%1656.4%312.5K
$260.00Aug 6Sep 18420.0%25.6%1538.6%6617.3K
$261.00Aug 6Sep 18409.4%25.4%1514.4%6413
$262.00Aug 6Sep 18398.8%25.1%1490.7%9518
$263.00Aug 6Sep 18388.2%24.8%1462.7%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18642.8%31.3%1950.5%6344.2K
$260.00Aug 6Sep 18420.0%25.6%1538.6%3.6K58.6K
$261.00Aug 6Sep 18409.4%25.4%1514.4%1313
$264.00Aug 6Sep 18377.7%24.6%1437.9%212.1K
$265.00Aug 6Sep 18367.2%24.3%1409.4%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 3.35)

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$0.27$4.73$0.2717.52$325.27
$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
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$283.00Aug 18$0.10$1.90$0.1019.00$284.90
$290.00$280.00Aug 20$0.79$9.21$0.7911.66$289.21
$292.00$291.00Aug 12$0.10$0.90$0.109.00$291.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 625 found (best R:R 114.38, avg 2.38)

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$7.86$7.86$0.1456.14$285.86
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.80$7.80$0.2039.00$307.20
$330.00$320.00Sep 18$9.57$9.57$0.4322.26$320.43
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$310.00$307.00Aug 14$2.75$2.75$0.2511.00$307.25
$312.00$310.00Aug 21$1.83$1.83$0.1710.76$310.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$264.00Aug 6Aug 7$0.05377.7%78.6%
$270.00Aug 6Aug 7$0.05314.8%65.5%
$255.00Aug 6Aug 7$0.06473.3%98.4%
$274.00Aug 6Aug 7$0.06273.2%56.9%
$284.00Aug 6Aug 7$0.06170.8%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.00Aug 6Aug 7$0.0592.2%21.7%
$292.00Aug 6Aug 7$0.0685.7%25.7%
$303.00Aug 6Aug 7$0.0749.9%19.2%
$262.00Aug 7Aug 21$0.0782.9%29.2%
$293.00Aug 6Aug 7$0.0874.7%23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.18% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.32$0.23$0.55$298.45$299.550.18%
$300.00Aug 6$0.05$0.96$1.01$298.99$301.010.34%
$298.00Aug 6$1.10$0.04$1.14$296.86$299.140.38%
$301.00Aug 6$0.02$1.97$1.99$299.01$302.990.67%
$297.00Aug 6$2.08$0.02$2.10$294.90$299.100.70%
$299.00Aug 7$1.35$1.19$2.54$296.46$301.540.85%
$300.00Aug 7$0.87$1.71$2.58$297.42$302.580.86%
$298.00Aug 7$1.96$0.81$2.77$295.23$300.770.93%
$301.00Aug 7$0.52$2.36$2.88$298.12$303.880.96%
$302.00Aug 6$0.01$2.94$2.95$299.05$304.950.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Aug 6$0.05$0.04$0.09$297.91$300.09
$300.00$299.00Aug 6$0.05$0.23$0.28$298.72$300.28
$303.00$296.00Aug 7$0.16$0.34$0.50$295.50$303.50
$302.50$296.00Aug 7$0.22$0.34$0.56$295.44$303.06
$302.00$296.00Aug 7$0.30$0.34$0.64$295.36$302.64
$303.00$297.00Aug 7$0.16$0.53$0.69$296.31$303.69
$302.50$297.00Aug 7$0.22$0.53$0.75$296.25$303.25
$303.00$297.50Aug 7$0.16$0.66$0.82$296.68$303.82
$302.00$297.00Aug 7$0.30$0.53$0.83$296.17$302.83
$301.00$296.00Aug 7$0.52$0.34$0.86$295.14$301.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 9.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
297/298299/300Aug 18$0.90$0.109.00$297.10$299.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
289/290291/293Aug 17$1.79$0.218.52$288.21$292.79
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$306.00$307.00$308.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 12$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. 519 found (best net $-2.05, 505 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.05$24.95
$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-$2.38$6.62
$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-$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 219 found (best yield 2.39%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.140.480.3%2.39%2.69%35929.9K
$301.00Sep 18$6.650.460.6%2.22%2.86%54629
$300.00Sep 11$6.540.480.3%2.19%2.49%2694
$302.00Sep 18$6.140.441.0%2.05%3.02%941.3K
$301.00Sep 11$6.010.470.6%2.01%2.64%637
$300.00Sep 4$5.780.480.3%1.93%2.23%44760
$303.00Sep 18$5.660.421.3%1.89%3.20%391.4K
$302.00Sep 11$5.500.441.0%1.84%2.81%--14
$301.00Sep 4$5.250.460.6%1.76%2.39%2382
$302.50Sep 11$5.260.431.1%1.76%2.90%--38

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 504,238
Total Puts 614,025
Put/Call Ratio 1.22
Net Difference -109,787

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