Tour v492
IWM
iShares Russell 2000 ETF
$298.55 -0.41%
(8/6 15:20) ◀
|
Thursday, August 6, 2026 (3:25pm)
January 2026
|
▶ (8/6 15:30)
◀ 8/6 15:25 ▶

Option Volume

Detail
ℹ
Current (08/06 3:25pm) 1,142,922
Calls: 514,719 (45%)
Puts: 628,203 (55%)
Prior (08/05) 1,266,966
Calls: 532,920 (42%)
Puts: 734,046 (58%)
Current vs Prior -9.79%
Calls: -3.42% (Calls)
Puts: -14.42% (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 -38.84%
Calls: -20.39%
Puts: -48.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:25pm) $92.07M
Calls: $25.12M (27%)
Puts: $66.95M (73%)
Prior (08/05) $101.94M
Calls: $29.93M (29%)
Puts: $72.01M (71%)
Current vs Prior -9.67%
Calls: -16.06%
Puts: -7.02%
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 -53.62%
Calls: -65.91%
Puts: -46.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:25pm) 1.22
Prior (08/05) 1.38
Current vs Prior -11.39%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -37.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:25pm) 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% | 1.33%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 -56.23% | -18.67%+188.12% | +4.91%-18.67% | -8.58%-7.79% | -2.56%
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 -62.69% | -27.13%+48.19% | -8.82%-25.26% | -18.04%-35.26% | -12.11%
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 -56.23% | -18.67%+188.12% | +4.91%-18.67% | -8.58%-7.79% | -2.56%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.81% | 1.30%
Calls: 7.81% | 1.23%
Puts: 1.82% | 1.38%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -73.96% | -69.70%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -58.94% | -68.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($66.95M). 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
15:25BEARISHBEARISHBEARISH
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 1,046 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Aug 634.4934.63$34.560.4%411.00--
$240.00Aug 758.5558.79$58.670.4%11.0011
$265.00Aug 633.4933.63$33.560.4%351.00--
$266.00Aug 632.4932.63$32.560.4%551.00--
$267.00Aug 631.4931.63$31.560.4%651.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.3726.51$26.440.5%361.00--
$350.00Aug 1451.2651.54$51.400.5%151.0010
$324.00Aug 625.3725.51$25.440.6%1021.00--
$322.00Aug 623.3723.51$23.440.6%1091.00--
$323.00Aug 624.3724.52$24.450.6%1051.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%3.7K0.053.6K
$314.00Aug 140.050.06$0.0616.7%120.02404
$321.00Aug 210.050.06$0.0616.7%50.02485
$308.00Aug 110.060.07$0.0714.3%--0.0348
$313.00Aug 140.060.07$0.0714.3%80.038.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 100.050.06$0.0616.7%2570.021.1K
$283.00Aug 110.050.06$0.0616.7%690.023.8K
$279.00Aug 120.050.06$0.0616.7%970.01405
$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
$255.00Aug 643.4943.73$43.610.6%21.002
$260.00Aug 638.4938.73$38.610.6%621.002
$261.00Aug 637.4937.73$37.610.6%641.00--
$262.00Aug 636.4936.73$36.610.7%951.00--
$263.00Aug 635.4935.73$35.610.7%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.277.51$7.393.2%201.0030
$307.00Aug 78.278.51$8.392.9%221.0014
$308.00Aug 79.279.51$9.392.6%21.00--
$309.00Aug 710.2710.51$10.392.3%911.00--
$312.00Aug 713.2713.52$13.401.9%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,180 active (total vol 1.1M, top 139.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.010.02$0.0250.0%104.1K0.031.2K
$300.00Aug 60.010.02$0.0250.0%81.4K0.051.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.090.10$0.1010.0%45.4K0.271.8K
$303.00Aug 60.000.01$0.01100.0%26.1K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.540.55$0.551.8%139.9K0.731.2K
$298.00Aug 60.080.09$0.0911.1%90.6K0.194.7K
$300.00Aug 61.391.51$1.458.3%89.9K0.952.4K
$297.00Aug 60.010.02$0.0250.0%38.0K0.042.5K
$301.00Aug 62.382.50$2.444.9%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. 154 strikes (avg 659.8%, max 2223.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18535.0%26.8%1894.1%312.5K
$260.00Aug 6Sep 18474.1%25.5%1760.1%6617.3K
$261.00Aug 6Sep 18462.0%25.2%1732.4%6413
$262.00Aug 6Sep 18449.9%24.9%1705.5%9518
$263.00Aug 6Sep 18437.9%24.7%1670.7%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18722.5%31.1%2223.6%6344.2K
$260.00Aug 6Sep 18474.1%25.5%1760.1%3.6K58.6K
$261.00Aug 6Sep 18462.0%25.2%1732.4%1313
$264.00Aug 6Sep 18425.9%24.4%1642.6%212.1K
$265.00Aug 6Sep 18413.9%24.2%1610.1%9143.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 49.00, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$317.00Aug 18$0.11$4.89$0.1144.45$312.11
$320.00$325.00Aug 28$0.11$4.89$0.1144.45$320.11
$330.00$335.00Sep 18$0.13$4.87$0.1337.46$330.13
$325.00$330.00Sep 18$0.24$4.76$0.2419.83$325.24
$315.00$320.00Aug 28$0.28$4.72$0.2816.86$315.28
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$0.15$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$0.85$9.15$0.8510.76$289.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 626 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
$245.00$250.00Sep 18$4.90$4.90$0.1049.00$249.90
$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
$310.00$307.00Aug 14$2.84$2.84$0.1617.75$307.16
$308.00$306.00Aug 12$1.88$1.88$0.1215.67$306.12
$330.00$320.00Sep 18$9.38$9.38$0.6215.13$320.62
$312.00$310.00Aug 21$1.86$1.86$0.1413.29$310.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.35, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.06474.1%87.0%
$261.00Aug 6Aug 7$0.06462.0%84.7%
$345.00Aug 21Sep 18$0.0623.4%18.4%
$255.00Aug 6Aug 7$0.07535.0%98.1%
$289.00Aug 6Aug 7$0.10128.0%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0691.3%24.5%
$263.00Aug 7Aug 21$0.0880.3%28.7%
$293.00Aug 6Aug 7$0.1078.8%23.7%
$256.00Sep 4Sep 11$0.1028.2%26.9%
$282.50Aug 14Aug 18$0.1121.9%19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.22% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.10$0.55$0.65$298.35$299.650.22%
$298.00Aug 6$0.64$0.09$0.73$297.27$298.730.24%
$300.00Aug 6$0.02$1.45$1.47$298.53$301.470.49%
$297.00Aug 6$1.60$0.02$1.62$295.38$298.620.54%
$301.00Aug 6$0.02$2.44$2.46$298.54$303.460.82%
$299.00Aug 7$1.08$1.45$2.53$296.47$301.530.85%
$296.00Aug 6$2.57$0.02$2.59$293.41$298.590.87%
$298.00Aug 7$1.62$1.00$2.62$295.38$300.620.88%
$300.00Aug 7$0.66$2.01$2.67$297.33$302.670.89%
$297.50Aug 7$1.94$0.82$2.76$294.74$300.260.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.06% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$298.00Aug 6$0.10$0.09$0.19$297.81$299.19
$302.50$295.00Aug 7$0.15$0.27$0.42$294.58$302.92
$302.00$295.00Aug 7$0.21$0.27$0.48$294.52$302.48
$302.50$296.00Aug 7$0.15$0.43$0.58$295.42$303.08
$301.00$295.00Aug 7$0.37$0.27$0.64$294.36$301.64
$302.00$296.00Aug 7$0.21$0.43$0.64$295.36$302.64
$301.00$296.00Aug 7$0.37$0.43$0.80$295.20$301.80
$302.50$297.00Aug 7$0.15$0.67$0.82$296.18$303.32
$302.50$294.00Aug 10$0.37$0.43$0.80$293.20$303.30
$302.00$297.00Aug 7$0.21$0.67$0.88$296.12$302.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 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
278/279280/283Sep 11$2.74$0.2610.54$276.26$282.74
277/278280/283Sep 11$2.73$0.2710.11$275.27$282.73
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
297/298299/300Aug 19$0.90$0.109.00$297.10$299.90
292/293295/296Aug 20$0.90$0.109.00$292.10$295.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
289/290293/294Aug 17$0.89$0.118.09$289.11$293.89
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89
293/294296/297Aug 18$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. 145 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$240.00$245.00$250.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$250.00$255.00$260.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$293.00$294.00$295.00Aug 12$0.05$0.9519.00
$293.00$294.00$295.00Aug 14$0.05$0.9519.00
$307.00$310.00$313.00Aug 14$0.15$2.8519.00
$303.00$304.00$305.00Aug 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. 519 found (best net $-1.67, 506 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.67$25.33
$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-$1.98$7.02
$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-$1.15$8.85
$267.50$260.001:2Aug 17-$0.03$7.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 230 found (best yield 2.50%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.460.490.1%2.50%2.65%43370
$300.00Sep 18$6.910.470.5%2.31%2.80%35929.9K
$299.00Sep 11$6.810.500.1%2.28%2.43%--30
$301.00Sep 18$6.390.450.8%2.14%2.96%54629
$300.00Sep 11$6.270.480.5%2.10%2.59%2694
$299.00Sep 4$6.040.500.1%2.02%2.17%135134
$302.00Sep 18$5.900.431.2%1.98%3.13%941.3K
$301.00Sep 11$5.750.460.8%1.93%2.75%637
$300.00Sep 4$5.510.470.5%1.85%2.33%44760
$303.00Sep 18$5.430.411.5%1.82%3.31%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 514,719
Total Puts 628,203
Put/Call Ratio 1.22
Net Difference -113,484

Prior's Put/Call Breakdown

Total Calls 532,920
Total Puts 734,046
Put/Call Ratio 1.38
Net Difference -201,126

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