Tour v492
IWM
iShares Russell 2000 ETF
$298.22 -0.52%
(8/6 15:40) ◀
|
Thursday, August 6, 2026 (3:45pm)
January 2026
|
▶ (8/6 15:50)
◀ 8/6 15:45 ▶

Option Volume

Detail
ℹ
Current (08/06 3:45pm) 1,211,852
Calls: 535,496 (44%)
Puts: 676,356 (56%)
Prior (08/05) 1,311,619
Calls: 549,599 (42%)
Puts: 762,020 (58%)
Current vs Prior -7.61%
Calls: -2.57% (Calls)
Puts: -11.24% (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 -35.15%
Calls: -17.17%
Puts: -44.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:45pm) $106.50M
Calls: $24.55M (23%)
Puts: $81.95M (77%)
Prior (08/05) $106.77M
Calls: $29.02M (27%)
Puts: $77.75M (73%)
Current vs Prior -0.25%
Calls: -15.39%
Puts: +5.40%
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 -46.35%
Calls: -66.68%
Puts: -34.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:45pm) 1.26
Prior (08/05) 1.39
Current vs Prior -8.90%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -34.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:45pm) 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% | 1.32%1.03% | 2.10%2.28% | 5.19%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -56.55% | -18.31%+189.38% | +4.76%-18.31% | -7.60%-6.87% | -2.14%
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 -62.97% | -26.81%+48.84% | -8.95%-24.93% | -17.15%-34.62% | -11.73%
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 -56.55% | -18.31%+189.38% | +4.76%-18.31% | -7.60%-6.87% | -2.14%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.76% | 1.61%
Calls: 10.53% | 1.38%
Puts: 5.00% | 1.84%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior -57.99% | -62.47%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg -33.76% | -60.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($81.95M) vs calls ($24.55M). Bearish P/C ratio of 1.26 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
15:45BEARISHBEARISHBEARISH
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 1,031 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$264.00Aug 634.1534.30$34.220.4%411.00--
$265.00Aug 633.1533.30$33.220.5%351.00--
$266.00Aug 632.1532.30$32.220.5%551.00--
$267.00Aug 631.1531.30$31.230.5%651.00--
$245.00Aug 753.1553.42$53.290.5%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.7026.85$26.780.6%361.00--
$324.00Aug 625.7025.85$25.780.6%1021.00--
$323.00Aug 624.6824.85$24.770.7%1051.00--
$320.00Aug 621.7021.85$21.780.7%991.00--
$321.00Aug 622.7022.86$22.780.7%1231.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 343 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%4.8K0.043.6K
$308.00Aug 110.050.06$0.0616.7%50.0348
$321.00Aug 210.050.06$0.0616.7%50.01485
$313.00Aug 140.060.07$0.0714.3%230.028.5K
$320.00Aug 210.060.07$0.0714.3%1340.029.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 100.050.06$0.0616.7%2570.021.1K
$279.00Aug 120.050.06$0.0616.7%1000.02405
$250.00Aug 210.050.06$0.0616.7%240.0122.1K
$291.00Aug 70.060.07$0.0714.3%7000.046.9K
$260.00Aug 210.070.08$0.0812.5%1880.0153.3K

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 643.0943.35$43.220.6%21.002
$260.00Aug 638.0938.35$38.220.7%621.002
$261.00Aug 637.0937.35$37.220.7%641.00--
$262.00Aug 636.0936.35$36.220.7%951.00--
$263.00Aug 635.0735.34$35.210.8%1051.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 76.646.91$6.784.0%5751.00570
$306.00Aug 77.647.92$7.783.6%201.0030
$307.00Aug 78.648.90$8.773.0%221.0014
$308.00Aug 79.649.91$9.782.8%21.00--
$309.00Aug 710.6410.91$10.782.5%911.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,199 active (total vol 1.2M, top 144.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.000.01$0.01100.0%104.1K0.011.2K
$300.00Aug 60.000.01$0.01100.0%83.3K0.041.3K
$302.00Aug 60.000.01$0.01100.0%73.1K0.012.9K
$299.00Aug 60.030.04$0.0425.0%51.2K0.111.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.780.82$0.805.0%144.9K0.891.2K
$298.00Aug 60.140.16$0.1513.3%99.8K0.384.7K
$300.00Aug 61.721.79$1.764.0%90.5K0.962.4K
$297.00Aug 60.020.03$0.0333.3%39.7K0.072.5K
$301.00Aug 62.692.85$2.775.8%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 862.8%, max 2878.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18685.2%26.9%2451.1%312.5K
$260.00Aug 6Sep 18606.5%25.5%2282.1%6617.3K
$261.00Aug 6Sep 18590.9%25.2%2246.9%6413
$262.00Aug 6Sep 18575.3%24.9%2209.0%9518
$263.00Aug 6Sep 18559.7%24.7%2165.2%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18927.4%31.1%2878.4%6344.2K
$260.00Aug 6Sep 18606.5%25.5%2282.1%3.6K58.6K
$261.00Aug 6Sep 18590.9%25.2%2246.9%1313
$264.00Aug 6Sep 18544.2%24.4%2129.5%212.1K
$265.00Aug 6Sep 18528.6%24.2%2088.3%9143.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 49.00, avg 3.49)

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$0.25$4.75$0.2519.00$325.25
$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$0.10$4.90$0.1049.00$269.90
$255.00$250.00Sep 18$0.12$4.88$0.1240.67$254.88
$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$0.93$9.07$0.939.75$289.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 646 found (best R:R 124.00, avg 2.49)

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$8.87$8.87$0.1368.23$287.87
$250.00$261.00Sep 11$10.76$10.76$0.2444.83$260.76
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$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$4.88$4.88$0.1240.67$330.12
$330.00$320.00Sep 18$9.58$9.58$0.4222.81$320.42
$310.00$307.00Aug 14$2.82$2.82$0.1815.67$307.18
$312.00$310.00Aug 21$1.85$1.85$0.1512.33$310.15
$310.00$305.00Aug 17$4.56$4.56$0.4410.36$305.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 6Aug 7$0.05590.9%84.5%
$272.00Aug 6Aug 7$0.05420.7%60.2%
$274.00Aug 6Aug 7$0.05390.0%55.8%
$275.00Aug 6Aug 7$0.05374.7%53.6%
$276.00Aug 6Aug 7$0.05359.4%51.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Aug 6Aug 7$0.0571.2%19.3%
$291.00Aug 6Aug 7$0.06127.3%26.5%
$263.00Aug 7Aug 21$0.0880.1%28.7%
$292.00Aug 6Aug 7$0.09111.3%25.3%
$256.00Sep 4Sep 11$0.1028.1%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.18% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.38$0.15$0.53$297.47$298.530.18%
$299.00Aug 6$0.04$0.80$0.84$298.16$299.840.28%
$297.00Aug 6$1.24$0.03$1.27$295.73$298.270.43%
$300.00Aug 6$0.01$1.76$1.77$298.23$301.770.59%
$296.00Aug 6$2.23$0.02$2.25$293.75$298.250.75%
$299.00Aug 7$0.94$1.63$2.57$296.43$301.570.86%
$298.00Aug 7$1.45$1.14$2.59$295.41$300.590.87%
$297.50Aug 7$1.76$0.95$2.71$294.79$300.210.91%
$301.00Aug 6$0.01$2.77$2.78$298.22$303.780.93%
$300.00Aug 7$0.56$2.26$2.82$297.18$302.820.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$297.00Aug 6$0.04$0.03$0.07$296.93$299.07
$299.00$298.00Aug 6$0.04$0.15$0.19$297.81$299.19
$302.50$295.00Aug 7$0.12$0.35$0.47$294.53$302.97
$302.00$295.00Aug 7$0.17$0.35$0.52$294.48$302.52
$301.00$295.00Aug 7$0.31$0.35$0.66$294.34$301.66
$302.50$296.00Aug 7$0.12$0.53$0.65$295.35$303.15
$302.00$296.00Aug 7$0.17$0.53$0.70$295.30$302.70
$302.50$294.00Aug 10$0.32$0.50$0.82$293.18$303.32
$301.00$296.00Aug 7$0.31$0.53$0.84$295.16$301.84
$302.00$294.00Aug 10$0.40$0.50$0.90$293.10$302.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 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$2.71$0.299.34$276.29$282.71
293/294295/296Aug 12$0.90$0.109.00$293.10$295.90
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
293/294295/296Aug 17$0.90$0.109.00$293.10$295.90
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
296/297298/299Aug 19$0.90$0.109.00$296.10$298.90
276/277280/283Sep 11$2.70$0.309.00$274.30$282.70
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
291/292293/294Aug 12$0.89$0.118.09$291.11$293.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.16$4.8430.25
$276.00$278.00$280.00Sep 4$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$299.00$300.00$301.00Aug 6$0.05$0.9519.00
$300.00$301.00$302.00Aug 7$0.05$0.9519.00
$292.00$293.00$294.00Aug 10$0.05$0.9519.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$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. 517 found (best net $-1.29, 504 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.29$25.71
$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-$1.64$7.36
$319.00$325.001:2Aug 12-$0.01$5.99
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-$0.02$7.48
$315.00$307.001:2Aug 13-$0.94$7.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 2.45%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.300.480.3%2.45%2.71%43370
$300.00Sep 18$6.770.470.6%2.27%2.87%36029.9K
$299.00Sep 11$6.660.490.3%2.23%2.49%130
$301.00Sep 18$6.260.440.9%2.10%3.03%54629
$300.00Sep 11$6.100.470.6%2.05%2.64%2794
$299.00Sep 4$5.880.480.3%1.97%2.23%136134
$302.00Sep 18$5.770.421.3%1.93%3.20%941.3K
$301.00Sep 11$5.610.450.9%1.88%2.81%737
$300.00Sep 4$5.350.460.6%1.79%2.39%50760
$303.00Sep 18$5.310.401.6%1.78%3.38%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 535,496
Total Puts 676,356
Put/Call Ratio 1.26
Net Difference -140,860

Prior's Put/Call Breakdown

Total Calls 549,599
Total Puts 762,020
Put/Call Ratio 1.39
Net Difference -212,421

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