Tour v492
IWM
iShares Russell 2000 ETF
$298.84 -0.31%
(8/6 15:12) ◀
|
Thursday, August 6, 2026 (3:15pm)
January 2026
|
▶ (8/6 15:20)
◀ 8/6 15:15 ▶

Option Volume

Detail
ℹ
Current (08/06 3:15pm) 1,125,420
Calls: 507,509 (45%)
Puts: 617,911 (55%)
Prior (08/05) 1,254,199
Calls: 527,383 (42%)
Puts: 726,816 (58%)
Current vs Prior -10.27%
Calls: -3.77% (Calls)
Puts: -14.98% (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 -39.78%
Calls: -21.50%
Puts: -49.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:15pm) $85.05M
Calls: $26.69M (31%)
Puts: $58.36M (69%)
Prior (08/05) $98.51M
Calls: $31.06M (32%)
Puts: $67.44M (68%)
Current vs Prior -13.66%
Calls: -14.09%
Puts: -13.47%
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 -57.16%
Calls: -63.79%
Puts: -53.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:15pm) 1.22
Prior (08/05) 1.38
Current vs Prior -11.65%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:15pm) 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% | 1.34%1.03% | 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 -54.07% | -18.22%+189.72% | +5.61%-18.22% | -8.08%-7.47% | -2.40%
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 -60.85% | -26.73%+49.01% | -8.21%-24.84% | -17.59%-35.04% | -11.97%
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 -54.07% | -18.22%+189.72% | +5.61%-18.22% | -8.08%-7.47% | -2.40%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 0.95%
Calls: 5.56% | 1.12%
Puts: 2.86% | 0.77%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -77.21% | -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 -64.07% | -76.72%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($58.36M). 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
15:15BEARISHBEARISHBEARISH
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 1,055 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 633.7833.91$33.850.4%351.00--
$266.00Aug 632.7832.91$32.850.4%551.00--
$240.00Aug 758.8459.08$58.960.4%11.0011
$267.00Aug 631.7831.91$31.850.4%651.00--
$268.00Aug 630.7830.91$30.850.4%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.0926.23$26.160.5%361.00--
$323.00Aug 624.0924.22$24.160.5%1051.00--
$324.00Aug 625.0925.23$25.160.6%1021.00--
$322.00Aug 623.0923.22$23.160.6%1091.00--
$299.00Aug 101.721.73$1.730.6%1.7K0.516.1K

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%1240.03105
$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
$321.00Aug 210.060.07$0.0714.3%50.02485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 70.050.06$0.0616.7%1.3K0.041.8K
$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

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
$276.00Aug 1022.8723.13$23.001.1%11.001
$280.00Aug 1018.8819.13$19.011.3%11.001
$282.00Aug 1016.8917.14$17.021.5%--1.0078
$285.00Aug 1013.9114.16$14.041.8%31.0079
$286.00Aug 1012.9213.16$13.041.8%21.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 63.093.22$3.164.1%2.6K1.00578
$303.00Aug 64.094.22$4.153.1%5801.00414
$304.00Aug 65.095.22$5.152.5%1391.0066
$305.00Aug 66.096.23$6.162.3%521.00111
$306.00Aug 67.097.23$7.162.0%1671.0050

Most actively traded options today. High liquidity = easy entry/exit. 1,171 active (total vol 1.1M, top 138.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%103.1K0.031.2K
$300.00Aug 60.020.03$0.0333.3%79.3K0.071.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.180.19$0.195.3%43.2K0.411.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.340.35$0.352.9%138.1K0.591.2K
$300.00Aug 61.161.25$1.217.4%89.7K0.932.4K
$298.00Aug 60.040.05$0.0520.0%89.1K0.124.7K
$297.00Aug 60.010.02$0.0250.0%37.8K0.042.5K
$301.00Aug 62.132.23$2.184.6%21.2K0.951.2K

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 594.5%, max 2021.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18490.6%26.9%1725.2%312.5K
$260.00Aug 6Sep 18435.1%25.6%1602.4%6617.3K
$261.00Aug 6Sep 18424.0%25.3%1577.0%6413
$262.00Aug 6Sep 18413.0%25.0%1549.6%9518
$263.00Aug 6Sep 18402.0%24.8%1523.0%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18661.8%31.2%2021.8%6344.2K
$260.00Aug 6Sep 18435.1%25.6%1602.4%3.6K58.6K
$261.00Aug 6Sep 18424.0%25.3%1577.0%1313
$264.00Aug 6Sep 18391.1%24.5%1494.8%212.1K
$265.00Aug 6Sep 18380.1%24.2%1467.4%9143.7K

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 3.38)

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
$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$0.81$9.19$0.8111.35$289.19
$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. 631 found (best R:R 124.00, avg 2.45)

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$7.85$7.85$0.1552.33$285.85
$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
$330.00$320.00Sep 18$9.42$9.42$0.5816.24$320.58
$310.00$307.00Aug 14$2.80$2.80$0.2014.00$307.20
$308.00$306.00Aug 12$1.86$1.86$0.1413.29$306.14
$312.00$310.00Aug 21$1.86$1.86$0.1413.29$310.14
$305.00$304.00Aug 11$0.88$0.88$0.127.33$304.12

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
$255.00Aug 6Aug 7$0.06490.6%98.2%
$264.00Aug 6Aug 7$0.06391.1%78.3%
$345.00Aug 21Sep 18$0.0623.3%18.3%
$261.00Aug 6Aug 7$0.07424.0%84.9%
$304.00Aug 6Aug 7$0.0765.4%19.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$303.00Aug 6Aug 7$0.0754.2%19.4%
$262.00Aug 7Aug 21$0.0782.7%29.1%
$263.00Aug 7Aug 21$0.0880.5%28.9%
$293.00Aug 6Aug 7$0.0974.6%23.8%
$282.50Aug 14Aug 18$0.1022.0%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 493 found (cheapest 0.18% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.19$0.35$0.54$298.46$299.540.18%
$298.00Aug 6$0.90$0.05$0.95$297.05$298.950.32%
$300.00Aug 6$0.03$1.21$1.24$298.76$301.240.41%
$297.00Aug 6$1.86$0.02$1.88$295.12$298.880.63%
$301.00Aug 6$0.02$2.18$2.20$298.80$303.200.74%
$299.00Aug 7$1.21$1.30$2.51$296.49$301.510.84%
$300.00Aug 7$0.76$1.85$2.61$297.39$302.610.87%
$298.00Aug 7$1.79$0.89$2.68$295.32$300.680.90%
$296.00Aug 6$2.85$0.02$2.87$293.13$298.870.96%
$297.50Aug 7$2.14$0.72$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 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Aug 6$0.03$0.05$0.08$297.92$300.08
$299.00$298.00Aug 6$0.19$0.05$0.24$297.76$299.24
$302.50$295.00Aug 7$0.19$0.23$0.42$294.58$302.92
$302.00$295.00Aug 7$0.25$0.23$0.48$294.52$302.48
$302.50$296.00Aug 7$0.19$0.37$0.56$295.44$303.06
$302.00$296.00Aug 7$0.25$0.37$0.62$295.38$302.62
$301.00$295.00Aug 7$0.45$0.23$0.68$294.32$301.68
$302.50$297.00Aug 7$0.19$0.58$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. 296 found (best R:R 40.67, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.88$0.1240.67$265.12$276.88
277/278280/283Sep 11$2.72$0.289.71$275.28$282.72
293/294295/296Aug 11$0.90$0.109.00$293.10$295.90
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
289/290291/293Aug 17$1.79$0.218.52$288.21$292.79
292/293295/296Aug 11$0.89$0.118.09$292.11$295.89
294/295296/297Aug 12$0.89$0.118.09$294.11$296.89
289/290294/295Aug 17$0.89$0.118.09$289.11$294.89
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, 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
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$303.00$304.00$305.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 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. 522 found (best net $-1.95, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.95$25.05
$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-$2.27$6.73
$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-$1.06$8.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.54%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.600.490.1%2.54%2.60%43370
$300.00Sep 18$7.070.480.4%2.37%2.75%35929.9K
$299.00Sep 11$6.980.500.1%2.34%2.39%--30
$301.00Sep 18$6.550.460.7%2.19%2.91%54629
$300.00Sep 11$6.430.480.4%2.15%2.54%2694
$299.00Sep 4$6.200.500.1%2.07%2.13%133134
$302.00Sep 18$6.050.441.1%2.02%3.08%941.3K
$301.00Sep 11$5.900.460.7%1.97%2.70%637
$300.00Sep 4$5.660.480.4%1.89%2.28%44760
$303.00Sep 18$5.570.411.4%1.86%3.26%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 507,509
Total Puts 617,911
Put/Call Ratio 1.22
Net Difference -110,402

Prior's Put/Call Breakdown

Total Calls 527,383
Total Puts 726,816
Put/Call Ratio 1.38
Net Difference -199,433

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