Tour v492
IWM
iShares Russell 2000 ETF
$298.47 -0.43%
(8/6 15:30) ◀
|
Thursday, August 6, 2026 (3:35pm)
January 2026
|
▶ (8/6 15:40)
◀ 8/6 15:35 ▶

Option Volume

Detail
ℹ
Current (08/06 3:35pm) 1,174,871
Calls: 523,338 (45%)
Puts: 651,533 (55%)
Prior (08/05) 1,292,027
Calls: 542,523 (42%)
Puts: 749,504 (58%)
Current vs Prior -9.07%
Calls: -3.54% (Calls)
Puts: -13.07% (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 -37.13%
Calls: -19.05%
Puts: -46.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:35pm) $96.95M
Calls: $25.06M (26%)
Puts: $71.90M (74%)
Prior (08/05) $106.08M
Calls: $28.65M (27%)
Puts: $77.42M (73%)
Current vs Prior -8.60%
Calls: -12.55%
Puts: -7.14%
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 -51.16%
Calls: -66.00%
Puts: -42.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:35pm) 1.25
Prior (08/05) 1.38
Current vs Prior -9.88%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -35.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:35pm) 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 -56.59% | -17.85%+191.01% | +6.26%-17.85% | -8.12%-7.49% | -2.47%
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 -63.00% | -26.40%+49.68% | -7.64%-24.51% | -17.62%-35.06% | -12.03%
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 -56.59% | -17.85%+191.01% | +6.26%-17.85% | -8.12%-7.49% | -2.47%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.34% | 1.29%
Calls: 10.34% | 1.25%
Puts: 8.33% | 1.33%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -49.43% | -69.93%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -20.28% | -68.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($71.90M). Bearish P/C ratio of 1.25 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
15:35BEARISHBEARISHBEARISH
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 1,034 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.4058.61$58.510.4%11.0011
$245.00Aug 753.3753.61$53.490.4%--1.0063
$264.00Aug 634.3834.55$34.470.5%411.00--
$265.00Aug 633.3833.55$33.470.5%351.00--
$250.00Aug 748.3748.62$48.500.5%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 624.4624.60$24.530.6%1051.00--
$322.00Aug 623.4623.60$23.530.6%1101.00--
$325.00Aug 626.4526.62$26.540.6%361.00--
$320.00Aug 621.4621.60$21.530.7%991.00--
$324.00Aug 625.4525.62$25.540.7%1021.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 365 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Aug 140.050.06$0.0616.7%120.02404
$321.00Aug 210.050.06$0.0616.7%50.02485
$304.00Aug 70.060.07$0.0714.3%4.7K0.053.6K
$313.00Aug 140.060.07$0.0714.3%180.028.5K
$320.00Aug 210.060.07$0.0714.3%1070.029.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%6480.036.9K
$286.00Aug 100.050.06$0.0616.7%2570.021.1K
$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. 512 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 643.3143.55$43.430.6%21.002
$260.00Aug 638.3138.55$38.430.6%621.002
$261.00Aug 637.3137.56$37.440.7%641.00--
$262.00Aug 636.3136.56$36.440.7%951.00--
$263.00Aug 635.3335.55$35.440.6%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 77.457.69$7.573.2%201.0030
$307.00Aug 78.458.69$8.572.8%221.0014
$308.00Aug 79.459.68$9.572.4%21.00--
$309.00Aug 710.4610.69$10.582.2%911.00--
$312.00Aug 713.4413.69$13.571.8%21.001

Most actively traded options today. High liquidity = easy entry/exit. 1,193 active (total vol 1.2M, top 143.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.000.01$0.01100.0%104.1K0.011.2K
$300.00Aug 60.010.02$0.0250.0%82.6K0.041.3K
$302.00Aug 60.000.01$0.01100.0%73.0K0.012.9K
$299.00Aug 60.070.08$0.0812.5%48.8K0.191.8K
$303.00Aug 60.000.01$0.01100.0%26.2K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.570.62$0.608.3%143.2K0.811.2K
$298.00Aug 60.090.10$0.1010.0%96.2K0.244.7K
$300.00Aug 61.481.61$1.558.4%90.2K0.962.4K
$297.00Aug 60.020.03$0.0333.3%38.7K0.062.5K
$301.00Aug 62.472.54$2.512.8%21.3K0.991.2K

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 743.8%, max 2491.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18596.4%26.8%2121.4%312.5K
$260.00Aug 6Sep 18528.3%25.5%1974.4%6617.3K
$261.00Aug 6Sep 18514.8%25.2%1943.7%6413
$262.00Aug 6Sep 18501.3%25.0%1907.4%9518
$263.00Aug 6Sep 18487.8%24.7%1875.5%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18806.3%31.1%2491.8%6344.2K
$260.00Aug 6Sep 18528.3%25.5%1974.4%3.6K58.6K
$261.00Aug 6Sep 18514.8%25.2%1943.7%1313
$264.00Aug 6Sep 18474.4%24.5%1838.5%212.1K
$265.00Aug 6Sep 18460.9%24.2%1805.5%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 44.45, avg 3.38)

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$0.27$4.73$0.2717.52$315.27
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$0.11$1.89$0.1117.18$284.89
$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. 634 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$8.88$8.88$0.1274.00$287.88
$278.00$286.00Aug 13$7.87$7.87$0.1360.54$285.87
$245.00$272.00Sep 4$26.41$26.41$0.5944.76$271.41
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.88$7.88$0.1265.67$307.12
$335.00$330.00Sep 18$4.89$4.89$0.1144.45$330.11
$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
$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. 66 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$274.00Aug 6Aug 7$0.05341.0%56.2%
$275.00Aug 6Aug 7$0.05327.7%54.0%
$280.00Aug 6Aug 7$0.05261.7%43.1%
$281.00Aug 6Aug 7$0.05248.4%40.9%
$282.00Aug 6Aug 7$0.05235.1%38.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$309.00Aug 6Aug 7$0.05150.2%24.6%
$311.00Aug 6Aug 11$0.05175.0%15.8%
$292.00Aug 6Aug 7$0.07100.0%24.8%
$263.00Aug 7Aug 21$0.0880.3%28.6%
$256.00Sep 4Sep 11$0.1128.1%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.23% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.58$0.10$0.68$297.32$298.680.23%
$299.00Aug 6$0.08$0.60$0.68$298.32$299.680.23%
$297.00Aug 6$1.49$0.03$1.52$295.48$298.520.51%
$300.00Aug 6$0.02$1.55$1.57$298.43$301.570.53%
$296.00Aug 6$2.48$0.02$2.50$293.50$298.500.84%
$301.00Aug 6$0.01$2.51$2.52$298.48$303.520.84%
$299.00Aug 7$1.06$1.50$2.56$296.44$301.560.86%
$298.00Aug 7$1.60$1.04$2.64$295.36$300.640.88%
$300.00Aug 7$0.65$2.09$2.74$297.26$302.740.92%
$297.50Aug 7$1.91$0.86$2.77$294.73$300.270.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.04% of stock, avg 1.82%)

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$0.10$0.18$297.82$299.18
$302.50$295.00Aug 7$0.15$0.30$0.45$294.55$302.95
$302.00$295.00Aug 7$0.21$0.30$0.51$294.49$302.51
$302.50$296.00Aug 7$0.15$0.46$0.61$295.39$303.11
$302.00$296.00Aug 7$0.21$0.46$0.67$295.33$302.67
$301.00$295.00Aug 7$0.38$0.30$0.68$294.32$301.68
$302.50$294.00Aug 10$0.37$0.45$0.82$293.18$303.32
$301.00$296.00Aug 7$0.38$0.46$0.84$295.16$301.84
$302.50$297.00Aug 7$0.15$0.70$0.85$296.15$303.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 9.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
296/297298/299Aug 19$0.89$0.118.09$296.11$298.89
294/295297/298Aug 20$0.89$0.118.09$294.11$297.89
280/281284/285Sep 11$0.89$0.118.09$280.11$284.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 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
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$278.00$280.00$282.00Aug 28$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$294.00$295.00$296.00Aug 7$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
$299.00$300.00$301.00Aug 12$0.05$0.9519.00
$301.00$302.00$303.00Aug 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. 512 found (best net $-1.47, 500 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-$1.82$7.18
$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-$0.76$7.24

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$7.370.480.2%2.47%2.65%43370
$300.00Sep 18$6.890.470.5%2.31%2.82%35929.9K
$299.00Sep 11$6.790.490.2%2.27%2.45%--30
$301.00Sep 18$6.360.450.8%2.13%2.98%54629
$300.00Sep 11$6.260.470.5%2.10%2.61%2694
$299.00Sep 4$6.030.490.2%2.02%2.20%136134
$302.00Sep 18$5.870.431.2%1.97%3.15%941.3K
$301.00Sep 11$5.730.450.8%1.92%2.77%637
$300.00Sep 4$5.490.470.5%1.84%2.35%49760
$303.00Sep 18$5.410.411.5%1.81%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 523,338
Total Puts 651,533
Put/Call Ratio 1.25
Net Difference -128,195

Prior's Put/Call Breakdown

Total Calls 542,523
Total Puts 749,504
Put/Call Ratio 1.38
Net Difference -206,981

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