Tour v492
IWM
iShares Russell 2000 ETF
$298.35 -0.48%
(8/6 15:35) ◀
|
Thursday, August 6, 2026 (3:40pm)
January 2026
|
▶ (8/6 15:45)
◀ 8/6 15:40 ▶

Option Volume

Detail
ℹ
Current (08/06 3:40pm) 1,191,238
Calls: 530,421 (45%)
Puts: 660,817 (55%)
Prior (08/05) 1,302,335
Calls: 545,642 (42%)
Puts: 756,693 (58%)
Current vs Prior -8.53%
Calls: -2.79% (Calls)
Puts: -12.67% (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 -36.26%
Calls: -17.96%
Puts: -45.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:40pm) $101.89M
Calls: $24.86M (24%)
Puts: $77.03M (76%)
Prior (08/05) $108.39M
Calls: $28.37M (26%)
Puts: $80.02M (74%)
Current vs Prior -5.99%
Calls: -12.35%
Puts: -3.74%
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 -48.67%
Calls: -66.26%
Puts: -38.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:40pm) 1.25
Prior (08/05) 1.39
Current vs Prior -10.16%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -35.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:40pm) 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% | 2.09%2.27% | 5.19%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -56.20% | -18.35%+189.24% | +4.98%-18.35% | -8.08%-7.59% | -2.24%
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 -62.67% | -26.84%+48.77% | -8.76%-24.97% | -17.58%-35.12% | -11.82%
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 -56.20% | -18.35%+189.24% | +4.98%-18.35% | -8.08%-7.59% | -2.24%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 1.62%
Calls: 10.42% | 1.97%
Puts: 2.82% | 1.28%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -64.16% | -62.24%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -43.49% | -60.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($77.03M) vs calls ($24.86M). 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
15:40BEARISHBEARISHBEARISH
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 1,040 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Aug 634.2934.42$34.360.4%411.00--
$240.00Aug 758.3558.59$58.470.4%11.0011
$267.00Aug 631.2931.42$31.360.4%651.00--
$265.00Aug 633.2833.42$33.350.4%351.00--
$268.00Aug 630.2930.42$30.360.4%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.5826.72$26.650.5%361.00--
$324.00Aug 625.5825.72$25.650.5%1021.00--
$323.00Aug 624.5824.72$24.650.6%1051.00--
$322.00Aug 623.5823.72$23.650.6%1101.00--
$350.00Aug 1451.4751.78$51.630.6%151.0010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 364 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.050.06$0.0616.7%49.6K0.161.8K
$304.00Aug 70.050.06$0.0616.7%4.8K0.043.6K
$314.00Aug 140.050.06$0.0616.7%120.02404
$321.00Aug 210.050.06$0.0616.7%50.02485
$306.00Aug 100.060.07$0.0714.3%1270.04521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%6980.036.9K
$286.00Aug 100.050.06$0.0616.7%2570.021.1K
$279.00Aug 120.050.06$0.0616.7%1000.02405
$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
$276.00Aug 1022.3922.64$22.521.1%11.001
$280.00Aug 1018.3418.65$18.491.7%11.001
$282.00Aug 1016.3516.65$16.501.8%--1.0078
$285.00Aug 1013.3713.66$13.522.1%31.0079
$286.00Aug 1012.4012.68$12.542.2%21.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 62.582.73$2.665.6%21.3K1.001.2K
$302.00Aug 63.583.72$3.653.8%2.7K1.00578
$303.00Aug 64.584.72$4.653.0%5911.00414
$304.00Aug 65.585.72$5.652.5%1391.0066
$305.00Aug 66.586.72$6.652.1%521.00111

Most actively traded options today. High liquidity = easy entry/exit. 1,197 active (total vol 1.2M, top 144.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.000.01$0.01100.0%104.1K0.011.2K
$300.00Aug 60.010.02$0.0250.0%82.8K0.041.3K
$302.00Aug 60.000.01$0.01100.0%73.1K0.012.9K
$299.00Aug 60.050.06$0.0616.7%49.6K0.161.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.700.72$0.712.8%144.0K0.851.2K
$298.00Aug 60.120.13$0.137.7%98.1K0.304.7K
$300.00Aug 61.611.70$1.665.4%90.2K0.962.4K
$297.00Aug 60.020.03$0.0333.3%39.0K0.062.5K
$301.00Aug 62.582.73$2.665.6%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. 154 strikes (avg 797.4%, max 2666.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18636.2%26.8%2271.3%312.5K
$260.00Aug 6Sep 18563.4%25.5%2113.0%6617.3K
$261.00Aug 6Sep 18548.9%25.2%2076.5%6413
$262.00Aug 6Sep 18534.5%25.0%2041.2%9518
$263.00Aug 6Sep 18520.1%24.7%2007.0%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18860.4%31.1%2666.3%6344.2K
$260.00Aug 6Sep 18563.4%25.5%2113.0%3.6K58.6K
$261.00Aug 6Sep 18548.9%25.2%2076.5%1313
$264.00Aug 6Sep 18505.7%24.5%1967.4%212.1K
$265.00Aug 6Sep 18491.3%24.2%1929.2%9143.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 44.45, avg 3.43)

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. 629 found (best R:R 114.38, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$279.00$288.00Aug 11$8.89$8.89$0.1180.82$287.89
$278.00$286.00Aug 13$7.83$7.83$0.1746.06$285.83
$250.00$261.00Sep 11$10.76$10.76$0.2444.83$260.76
$245.00$272.00Sep 4$26.38$26.38$0.6242.55$271.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$330.00Sep 18$4.89$4.89$0.1144.45$330.11
$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
$312.00$310.00Aug 21$1.87$1.87$0.1314.38$310.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.05563.4%86.8%
$261.00Aug 6Aug 7$0.05548.9%84.6%
$345.00Aug 21Sep 18$0.0623.5%18.3%
$255.00Aug 6Aug 7$0.07636.2%98.1%
$303.00Aug 6Aug 7$0.0978.5%19.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.07105.3%24.5%
$263.00Aug 7Aug 21$0.0880.2%28.6%
$256.00Sep 4Sep 11$0.1028.1%27.0%
$257.00Sep 4Sep 11$0.1127.8%26.7%
$293.00Aug 6Aug 7$0.1290.3%23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.20% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.48$0.13$0.61$297.39$298.610.20%
$299.00Aug 6$0.06$0.71$0.77$298.23$299.770.26%
$297.00Aug 6$1.37$0.03$1.40$295.60$298.400.47%
$300.00Aug 6$0.02$1.66$1.68$298.32$301.680.56%
$296.00Aug 6$2.36$0.02$2.38$293.62$298.380.80%
$299.00Aug 7$0.99$1.56$2.55$296.45$301.550.85%
$298.00Aug 7$1.52$1.10$2.62$295.38$300.620.88%
$301.00Aug 6$0.01$2.66$2.67$298.33$303.670.89%
$297.50Aug 7$1.83$0.91$2.74$294.76$300.240.92%
$300.00Aug 7$0.60$2.17$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 0.03% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$297.00Aug 6$0.06$0.03$0.09$296.91$299.09
$299.00$298.00Aug 6$0.06$0.13$0.19$297.81$299.19
$302.50$295.00Aug 7$0.14$0.31$0.45$294.55$302.95
$302.00$295.00Aug 7$0.18$0.31$0.49$294.51$302.49
$301.00$295.00Aug 7$0.33$0.31$0.64$294.36$301.64
$302.50$296.00Aug 7$0.14$0.49$0.63$295.37$303.13
$302.00$296.00Aug 7$0.18$0.49$0.67$295.33$302.67
$301.00$296.00Aug 7$0.33$0.49$0.82$295.18$301.82
$302.50$294.00Aug 10$0.33$0.47$0.80$293.20$303.30
$302.50$297.00Aug 7$0.14$0.74$0.88$296.12$303.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 9.71, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.72$0.289.71$276.28$282.72
293/294295/296Aug 11$0.90$0.109.00$293.10$295.90
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
292/293295/296Aug 20$0.90$0.109.00$292.10$295.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
299/300301/302Aug 20$0.90$0.109.00$299.10$301.90
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
291/292294/295Aug 12$0.89$0.118.09$291.11$294.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
292/293295/296Aug 18$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. 145 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$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$276.00$278.00$280.00Sep 4$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$299.00$300.00$301.00Aug 6$0.05$0.9519.00
$303.00$304.00$305.00Aug 7$0.05$0.9519.00
$301.00$302.00$303.00Aug 13$0.05$0.9519.00
$303.00$304.00$305.00Aug 17$0.05$0.9519.00
$295.00$296.00$297.00Aug 18$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 $-1.43, 501 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.43$25.57
$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-$1.78$7.22
$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-$0.77$7.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 2.47%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.360.490.2%2.47%2.68%43370
$300.00Sep 18$6.830.470.6%2.29%2.84%36029.9K
$299.00Sep 11$6.720.490.2%2.25%2.47%130
$301.00Sep 18$6.310.450.9%2.11%3.00%54629
$300.00Sep 11$6.200.470.6%2.08%2.63%2694
$299.00Sep 4$5.950.490.2%1.99%2.21%136134
$302.00Sep 18$5.820.431.2%1.95%3.17%941.3K
$301.00Sep 11$5.670.450.9%1.90%2.79%637
$300.00Sep 4$5.420.470.6%1.82%2.37%50760
$303.00Sep 18$5.360.411.6%1.80%3.36%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 530,421
Total Puts 660,817
Put/Call Ratio 1.25
Net Difference -130,396

Prior's Put/Call Breakdown

Total Calls 545,642
Total Puts 756,693
Put/Call Ratio 1.39
Net Difference -211,051

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