Tour v492
IWM
iShares Russell 2000 ETF
$298.42 -0.45%
(8/6 15:25) ◀
|
Thursday, August 6, 2026 (3:30pm)
January 2026
|
▶ (8/6 15:35)
◀ 8/6 15:30 ▶

Option Volume

Detail
ℹ
Current (08/06 3:30pm) 1,159,744
Calls: 519,135 (45%)
Puts: 640,609 (55%)
Prior (08/05) 1,277,214
Calls: 534,826 (42%)
Puts: 742,388 (58%)
Current vs Prior -9.20%
Calls: -2.93% (Calls)
Puts: -13.71% (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 -37.94%
Calls: -19.70%
Puts: -47.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:30pm) $97.25M
Calls: $24.63M (25%)
Puts: $72.62M (75%)
Prior (08/05) $101.49M
Calls: $30.23M (30%)
Puts: $71.26M (70%)
Current vs Prior -4.18%
Calls: -18.53%
Puts: +1.91%
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 -51.01%
Calls: -66.58%
Puts: -41.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:30pm) 1.23
Prior (08/05) 1.39
Current vs Prior -11.10%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -36.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:30pm) 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% | 1.04%1.04% | 1.34%1.04% | 2.09%2.27% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -56.21% | -17.57%+192.01% | +6.28%-17.57% | -8.10%-7.61% | -2.45%
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 -62.68% | -26.15%+50.19% | -7.63%-24.25% | -17.60%-35.14% | -12.01%
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 -56.21% | -17.57%+192.01% | +6.28%-17.57% | -8.10%-7.61% | -2.45%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.02% | 0.96%
Calls: 7.41% | 1.27%
Puts: 4.62% | 0.65%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -67.41% | -77.62%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -48.62% | -76.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($72.62M). Bearish P/C ratio of 1.23 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 BEARISH
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
15:30BEARISHBEARISHBEARISH
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 1,040 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Aug 634.3234.48$34.400.5%411.00--
$265.00Aug 633.3233.48$33.400.5%351.00--
$266.00Aug 632.3232.48$32.400.5%551.00--
$267.00Aug 631.3231.48$31.400.5%651.00--
$240.00Aug 758.3058.60$58.450.5%11.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.5226.68$26.600.6%361.00--
$324.00Aug 625.5225.68$25.600.6%1021.00--
$299.00Aug 71.531.54$1.540.6%18.7K0.579.7K
$323.00Aug 624.5224.68$24.600.7%1051.00--
$322.00Aug 623.5223.68$23.600.7%1101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%3.7K0.043.6K
$314.00Aug 140.050.06$0.0616.7%120.02404
$321.00Aug 210.050.06$0.0616.7%50.02485
$313.00Aug 140.060.07$0.0714.3%80.028.5K
$320.00Aug 210.060.07$0.0714.3%1070.029.1K
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%970.02405
$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. 510 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Aug 1119.3919.70$19.551.6%11.001
$255.00Aug 1343.4043.75$43.580.8%21.00--
$278.00Aug 1320.4720.82$20.651.7%11.00--
$255.00Aug 1843.5343.89$43.710.8%11.00--
$240.00Aug 2158.6158.97$58.790.6%201.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 62.522.68$2.606.2%21.3K1.001.2K
$302.00Aug 63.513.67$3.594.5%2.7K1.00578
$303.00Aug 64.524.67$4.603.3%5811.00414
$304.00Aug 65.525.68$5.602.9%1391.0066
$305.00Aug 66.516.68$6.602.6%521.00111

Most actively traded options today. High liquidity = easy entry/exit. 1,184 active (total vol 1.2M, top 141.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.000.01$0.01100.0%104.1K0.011.2K
$300.00Aug 60.010.02$0.0250.0%82.1K0.041.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.070.08$0.0812.5%47.5K0.181.8K
$303.00Aug 60.000.01$0.01100.0%26.2K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.630.66$0.654.6%141.4K0.821.2K
$298.00Aug 60.120.13$0.137.7%93.7K0.314.7K
$300.00Aug 61.521.60$1.565.1%90.1K0.952.4K
$297.00Aug 60.020.03$0.0333.3%38.5K0.062.5K
$301.00Aug 62.522.68$2.606.2%21.3K1.001.2K

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 700.1%, max 2340.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18561.3%26.8%1995.8%312.5K
$260.00Aug 6Sep 18497.1%25.4%1855.3%6617.3K
$261.00Aug 6Sep 18484.3%25.1%1826.2%6413
$262.00Aug 6Sep 18471.6%24.9%1794.8%9518
$263.00Aug 6Sep 18458.9%24.7%1758.5%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18759.1%31.1%2340.0%6344.2K
$260.00Aug 6Sep 18497.1%25.4%1855.3%3.6K58.6K
$261.00Aug 6Sep 18484.3%25.1%1826.2%1313
$264.00Aug 6Sep 18446.2%24.4%1729.0%212.1K
$265.00Aug 6Sep 18433.6%24.2%1695.0%9143.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 49.00, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.10$4.90$0.1049.00$320.10
$312.00$317.00Aug 18$0.11$4.89$0.1144.45$312.11
$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$0.11$4.89$0.1144.45$269.89
$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$0.12$1.88$0.1215.67$284.88
$290.00$280.00Aug 20$0.88$9.12$0.8810.36$289.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 124.00, avg 2.62)

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
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$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$7.87$7.87$0.1360.54$307.13
$335.00$330.00Sep 18$4.83$4.83$0.1728.41$330.17
$308.00$306.00Aug 12$1.89$1.89$0.1117.18$306.11
$310.00$307.00Aug 14$2.83$2.83$0.1716.65$307.17
$330.00$320.00Sep 18$9.42$9.42$0.5816.24$320.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 6Aug 7$0.06561.3%97.8%
$264.00Aug 6Aug 7$0.06446.2%77.8%
$265.00Aug 6Aug 7$0.06433.6%75.6%
$266.00Aug 6Aug 7$0.06420.9%73.4%
$267.00Aug 6Aug 7$0.06408.3%71.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.0793.1%24.5%
$263.00Aug 7Aug 21$0.0880.0%28.6%
$256.00Sep 4Sep 11$0.1028.1%27.0%
$302.00Aug 6Aug 7$0.1155.7%19.6%
$282.50Aug 14Aug 18$0.1121.9%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 495 found (cheapest 0.22% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.54$0.13$0.67$297.33$298.670.22%
$299.00Aug 6$0.08$0.65$0.73$298.27$299.730.24%
$297.00Aug 6$1.44$0.03$1.47$295.53$298.470.49%
$300.00Aug 6$0.02$1.56$1.58$298.42$301.580.53%
$296.00Aug 6$2.42$0.02$2.44$293.56$298.440.82%
$299.00Aug 7$1.04$1.54$2.58$296.42$301.580.86%
$301.00Aug 6$0.01$2.60$2.61$298.39$303.610.87%
$298.00Aug 7$1.57$1.07$2.64$295.36$300.640.88%
$297.50Aug 7$1.89$0.89$2.78$294.72$300.280.93%
$300.00Aug 7$0.64$2.13$2.77$297.23$302.770.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.04% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$297.00Aug 6$0.08$0.03$0.11$296.89$299.11
$299.00$298.00Aug 6$0.08$0.13$0.21$297.79$299.21
$302.50$295.00Aug 7$0.15$0.31$0.46$294.54$302.96
$302.00$295.00Aug 7$0.20$0.31$0.51$294.49$302.51
$302.50$296.00Aug 7$0.15$0.48$0.63$295.37$303.13
$301.00$295.00Aug 7$0.36$0.31$0.67$294.33$301.67
$302.00$296.00Aug 7$0.20$0.48$0.68$295.32$302.68
$302.50$294.00Aug 10$0.36$0.46$0.82$293.18$303.32
$301.00$296.00Aug 7$0.36$0.48$0.84$295.16$301.84
$302.50$297.00Aug 7$0.15$0.73$0.88$296.12$303.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295296/297Aug 17$0.90$0.109.00$294.10$296.90
295/296297/298Aug 18$0.90$0.109.00$295.10$297.90
298/299300/301Aug 20$0.90$0.109.00$298.10$300.90
278/279280/283Sep 11$2.69$0.318.68$276.31$282.69
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
292/293295/296Aug 18$0.89$0.118.09$292.11$295.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
292/293295/296Aug 20$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. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.05$4.9599.00
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$278.00$280.00$282.00Aug 28$0.05$1.9539.00
$315.00$320.00$325.00Aug 28$0.18$4.8226.78
$288.00$289.00$290.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$294.00$295.00$296.00Aug 14$0.05$0.9519.00
$294.00$295.00$296.00Aug 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. 514 found (best net $-1.47, 502 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.47$25.53
$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-$1.77$7.23
$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
$267.50$260.001:2Aug 17-$0.03$7.47
$315.00$307.001:2Aug 13-$0.85$7.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.47%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.380.480.2%2.47%2.67%43370
$300.00Sep 18$6.830.470.5%2.29%2.82%35929.9K
$299.00Sep 11$6.760.490.2%2.27%2.46%--30
$301.00Sep 18$6.320.450.9%2.12%2.98%54629
$300.00Sep 11$6.210.470.5%2.08%2.61%2694
$299.00Sep 4$5.980.490.2%2.00%2.20%136134
$302.00Sep 18$5.820.431.2%1.95%3.15%941.3K
$301.00Sep 11$5.680.450.9%1.90%2.77%637
$300.00Sep 4$5.440.470.5%1.82%2.35%49760
$303.00Sep 18$5.360.411.5%1.80%3.33%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 519,135
Total Puts 640,609
Put/Call Ratio 1.23
Net Difference -121,474

Prior's Put/Call Breakdown

Total Calls 534,826
Total Puts 742,388
Put/Call Ratio 1.39
Net Difference -207,562

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