Tour v492
IWM
iShares Russell 2000 ETF
$298.83 -0.31%
(8/6 15:15) ◀
|
Thursday, August 6, 2026 (3:20pm)
January 2026
|
▶ (8/6 15:25)
◀ 8/6 15:20 ▶

Option Volume

Detail
ℹ
Current (08/06 3:20pm) 1,134,086
Calls: 511,094 (45%)
Puts: 622,992 (55%)
Prior (08/05) 1,260,928
Calls: 530,978 (42%)
Puts: 729,950 (58%)
Current vs Prior -10.06%
Calls: -3.74% (Calls)
Puts: -14.65% (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 -39.31%
Calls: -20.95%
Puts: -49.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:20pm) $85.83M
Calls: $26.46M (31%)
Puts: $59.37M (69%)
Prior (08/05) $99.55M
Calls: $30.78M (31%)
Puts: $68.78M (69%)
Current vs Prior -13.78%
Calls: -14.03%
Puts: -13.67%
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 -56.76%
Calls: -64.10%
Puts: -52.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:20pm) 1.22
Prior (08/05) 1.37
Current vs Prior -11.33%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:20pm) 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 0.40% | 1.03%1.03% | 1.34%1.03% | 2.08%2.26% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -55.54% | -18.48%+188.79% | +5.62%-18.48% | -8.37%-7.74% | -2.52%
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 -62.10% | -26.96%+48.54% | -8.21%-25.08% | -17.85%-35.23% | -12.07%
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 -55.54% | -18.48%+188.79% | +5.62%-18.48% | -8.37%-7.74% | -2.52%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.31% | 1.33%
Calls: 7.06% | 1.13%
Puts: 5.56% | 1.53%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -65.84% | -69.00%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -46.14% | -67.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($59.37M). 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
15:20BEARISHBEARISHBEARISH
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 1,053 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 633.7433.88$33.810.4%351.00--
$266.00Aug 632.7432.88$32.810.4%551.00--
$240.00Aug 758.7559.02$58.890.5%11.0011
$267.00Aug 631.7331.88$31.810.5%651.00--
$268.00Aug 630.7330.88$30.810.5%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.1226.27$26.200.6%361.00--
$324.00Aug 625.1225.27$25.200.6%1021.00--
$323.00Aug 624.1224.27$24.200.6%1051.00--
$322.00Aug 623.1223.27$23.200.6%1091.00--
$350.00Aug 1451.0251.36$51.190.7%151.0010

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
$292.00Aug 70.050.06$0.0616.7%1.3K0.041.8K
$287.00Aug 100.050.06$0.0616.7%1750.021.3K
$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. 508 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 643.6943.96$43.830.6%21.002
$260.00Aug 638.7238.96$38.840.6%621.002
$261.00Aug 637.7237.96$37.840.6%641.00--
$262.00Aug 636.7236.96$36.840.7%951.00--
$263.00Aug 635.7135.96$35.840.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.067.30$7.183.3%201.0030
$307.00Aug 78.048.29$8.163.1%221.0014
$308.00Aug 79.049.29$9.162.7%21.00--
$309.00Aug 710.0410.29$10.162.5%911.00--
$312.00Aug 713.0413.30$13.172.0%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,175 active (total vol 1.1M, top 138.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%103.8K0.031.2K
$300.00Aug 60.020.03$0.0333.3%80.4K0.071.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.160.18$0.1711.8%44.2K0.381.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.350.37$0.365.6%138.8K0.621.2K
$298.00Aug 60.040.05$0.0520.0%89.9K0.134.7K
$300.00Aug 61.191.25$1.224.9%89.8K0.932.4K
$297.00Aug 60.010.02$0.0250.0%38.0K0.042.5K
$301.00Aug 62.142.27$2.215.9%21.2K0.971.2K

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 631.7%, max 2116.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18512.0%26.9%1806.7%312.5K
$260.00Aug 6Sep 18454.0%25.5%1678.4%6617.3K
$261.00Aug 6Sep 18442.4%25.3%1651.9%6413
$262.00Aug 6Sep 18430.9%25.0%1623.3%9518
$263.00Aug 6Sep 18419.5%24.7%1595.6%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18690.8%31.2%2116.6%6344.2K
$260.00Aug 6Sep 18454.0%25.5%1678.4%3.6K58.6K
$261.00Aug 6Sep 18442.4%25.3%1651.9%1313
$264.00Aug 6Sep 18408.0%24.5%1566.1%212.1K
$265.00Aug 6Sep 18396.5%24.3%1535.1%9143.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 456 found (best R:R 49.00, avg 3.38)

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
$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$0.83$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. 629 found (best R:R 124.00, avg 2.55)

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
$245.00$272.00Sep 4$26.40$26.40$0.6044.00$271.40
$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$7.88$7.88$0.1265.67$307.12
$308.00$306.00Aug 12$1.88$1.88$0.1215.67$306.12
$330.00$320.00Sep 18$9.36$9.36$0.6414.62$320.64
$310.00$307.00Aug 14$2.79$2.79$0.2113.29$307.21
$312.00$310.00Aug 21$1.85$1.85$0.1512.33$310.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.35, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 6Aug 7$0.06512.0%98.3%
$345.00Aug 21Sep 18$0.0623.3%18.3%
$264.00Aug 6Aug 7$0.07408.0%78.3%
$304.00Aug 6Aug 7$0.0768.8%20.1%
$266.00Aug 6Aug 7$0.08385.1%73.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$263.00Aug 7Aug 21$0.0880.5%28.8%
$293.00Aug 6Aug 7$0.0977.4%23.7%
$282.50Aug 14Aug 18$0.1022.0%19.8%
$256.00Sep 4Sep 11$0.1028.2%27.0%
$257.00Sep 4Sep 11$0.1127.8%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.18% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.17$0.36$0.53$298.47$299.530.18%
$298.00Aug 6$0.85$0.05$0.90$297.10$298.900.30%
$300.00Aug 6$0.03$1.22$1.25$298.75$301.250.42%
$297.00Aug 6$1.82$0.02$1.84$295.16$298.840.62%
$301.00Aug 6$0.02$2.21$2.23$298.77$303.230.75%
$299.00Aug 7$1.19$1.31$2.50$296.50$301.500.84%
$300.00Aug 7$0.74$1.87$2.61$297.39$302.610.87%
$298.00Aug 7$1.77$0.90$2.67$295.33$300.670.89%
$296.00Aug 6$2.82$0.02$2.84$293.16$298.840.95%
$297.50Aug 7$2.11$0.73$2.84$294.66$300.340.95%

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$0.03$0.05$0.08$297.92$300.08
$299.00$298.00Aug 6$0.17$0.05$0.22$297.78$299.22
$302.50$295.00Aug 7$0.18$0.24$0.42$294.58$302.92
$302.00$295.00Aug 7$0.24$0.24$0.48$294.52$302.48
$302.50$296.00Aug 7$0.18$0.38$0.56$295.44$303.06
$302.00$296.00Aug 7$0.24$0.38$0.62$295.38$302.62
$301.00$295.00Aug 7$0.44$0.24$0.68$294.32$301.68
$302.50$297.00Aug 7$0.18$0.59$0.77$296.23$303.27
$301.00$296.00Aug 7$0.44$0.38$0.82$295.18$301.82
$302.50$294.00Aug 10$0.41$0.39$0.80$293.20$303.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 44.45, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.89$0.1144.45$265.11$276.89
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
296/297298/299Aug 18$0.90$0.109.00$296.10$298.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
289/290291/293Aug 17$1.79$0.218.52$288.21$292.79
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, 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
$288.00$289.00$290.00Aug 11$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 7$0.05$0.9519.00
$293.00$294.00$295.00Aug 10$0.05$0.9519.00
$293.00$294.00$295.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 13$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. 524 found (best net $-1.82, 511 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.82$25.18
$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-$2.20$6.80
$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
$315.00$305.001:2Sep 4-$1.04$8.96
$315.00$307.001:2Aug 13-$0.43$7.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 231 found (best yield 2.54%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.580.490.1%2.54%2.59%43370
$300.00Sep 18$7.020.480.4%2.35%2.74%35929.9K
$299.00Sep 11$6.940.500.1%2.32%2.38%--30
$301.00Sep 18$6.500.460.7%2.18%2.90%54629
$300.00Sep 11$6.390.480.4%2.14%2.53%2694
$299.00Sep 4$6.180.500.1%2.07%2.12%134134
$302.00Sep 18$6.020.431.1%2.01%3.08%941.3K
$301.00Sep 11$5.860.460.7%1.96%2.69%637
$300.00Sep 4$5.640.480.4%1.89%2.28%44760
$303.00Sep 18$5.540.411.4%1.85%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 511,094
Total Puts 622,992
Put/Call Ratio 1.22
Net Difference -111,898

Prior's Put/Call Breakdown

Total Calls 530,978
Total Puts 729,950
Put/Call Ratio 1.37
Net Difference -198,972

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