Tour v492
IWM
iShares Russell 2000 ETF
$298.13 -0.55%
(8/6 15:45) ◀
|
Thursday, August 6, 2026 (3:50pm)
January 2026
|
▶ (8/6 15:55)
◀ 8/6 15:50 ▶

Option Volume

Detail
ℹ
Current (08/06 3:50pm) 1,227,245
Calls: 542,536 (44%)
Puts: 684,709 (56%)
Prior (08/05) 1,328,649
Calls: 553,673 (42%)
Puts: 774,976 (58%)
Current vs Prior -7.63%
Calls: -2.01% (Calls)
Puts: -11.65% (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 -34.33%
Calls: -16.08%
Puts: -43.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:50pm) $108.02M
Calls: $24.63M (23%)
Puts: $83.39M (77%)
Prior (08/05) $109.16M
Calls: $28.70M (26%)
Puts: $80.46M (74%)
Current vs Prior -1.05%
Calls: -14.19%
Puts: +3.64%
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 -45.59%
Calls: -66.58%
Puts: -33.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:50pm) 1.26
Prior (08/05) 1.40
Current vs Prior -9.83%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -34.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:50pm) 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 0.37% | 1.05%1.05% | 1.26%1.05% | 2.13%2.28% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -59.49% | -16.69%+195.10% | +0.02%-16.70% | -6.39%-6.97% | -2.55%
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 -65.47% | -25.36%+51.78% | -13.07%-23.45% | -16.07%-34.69% | -12.10%
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 -59.49% | -16.69%+195.10% | +0.02%-16.70% | -6.39%-6.97% | -2.55%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.80% | 23.81%
Calls: 27.59% | 32.65%
Puts: 58.00% | 14.97%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior +131.73% | +455.01%
Prior 7-Day Avg 11.72% | 4.08%
Calls: 13.50% | 4.24%
Puts: 9.93% | 3.92%
Current vs 7-Day Avg +265.32% | +483.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($83.39M) vs calls ($24.63M). 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
15:50BEARISHBEARISHBEARISH
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 353 of results (avg 7.0%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Aug 2812.5012.72$12.611.7%40.78186
$250.00Aug 747.1848.72$47.953.2%--1.0083
$300.00Aug 213.163.27$3.223.4%4.0K0.4338.7K
$302.00Sep 185.715.91$5.813.4%940.421.3K
$245.00Aug 752.3754.26$53.323.5%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Sep 187.507.71$7.612.8%3770.52575
$294.00Sep 185.525.68$5.602.9%460.41829
$295.00Sep 185.836.00$5.922.9%9360.4326.6K
$290.00Sep 184.284.41$4.353.0%8450.3343.0K
$296.00Sep 186.246.43$6.343.0%250.461.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.60, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 70.090.10$0.1010.0%6.0K0.072.6K
$302.50Aug 70.120.13$0.137.7%2.0K0.092.3K
$302.00Aug 70.160.17$0.175.9%6.8K0.124.2K
$315.00Aug 210.170.19$0.1811.1%1.7K0.0413.7K
$301.00Aug 70.290.33$0.3112.9%15.1K0.194.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 70.050.06$0.0616.7%1.2K0.039.3K
$292.00Aug 70.100.11$0.119.1%1.4K0.061.8K
$298.00Aug 60.140.17$0.1618.8%101.6K0.404.7K
$293.00Aug 70.150.18$0.1618.8%2.1K0.096.2K
$289.00Aug 110.190.23$0.2119.0%160.07156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 513 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Aug 1118.2920.35$19.3210.7%11.001
$255.00Aug 1342.2644.34$43.304.8%21.00--
$278.00Aug 1319.3821.42$20.4010.0%11.00--
$250.00Aug 1447.3149.42$48.374.4%--1.0046
$252.50Aug 1444.8246.90$45.864.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 61.252.00$1.6346.0%90.6K1.002.4K
$301.00Aug 62.693.63$3.1629.7%21.4K1.001.2K
$302.00Aug 62.894.18$3.5436.4%2.7K1.00578
$303.00Aug 64.485.57$5.0321.7%5931.00414
$304.00Aug 64.806.87$5.8435.4%1391.0066

Most actively traded options today. High liquidity = easy entry/exit. 1,209 active (total vol 1.2M, top 145.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 60.000.01$0.01100.0%104.1K0.011.2K
$300.00Aug 60.000.01$0.01100.0%83.4K0.021.3K
$302.00Aug 60.000.01$0.01100.0%73.1K0.012.9K
$299.00Aug 60.010.02$0.0250.0%52.3K0.061.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.521.10$0.8171.6%145.4K0.941.2K
$298.00Aug 60.140.17$0.1618.8%101.6K0.404.7K
$300.00Aug 61.252.00$1.6346.0%90.6K1.002.4K
$297.00Aug 60.020.03$0.0333.3%40.8K0.072.5K
$301.00Aug 62.693.63$3.1629.7%21.4K1.001.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 155 strikes (avg 854.9%, max 2880.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18684.6%26.8%2459.2%312.5K
$260.00Aug 6Sep 18606.0%25.5%2276.6%6617.3K
$261.00Aug 6Sep 18590.3%25.2%2241.8%6413
$262.00Aug 6Sep 18574.7%24.9%2204.3%9518
$263.00Aug 6Sep 18559.2%24.7%2164.3%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18926.7%31.1%2880.3%6344.2K
$260.00Aug 6Sep 18606.0%25.5%2277.1%3.6K58.6K
$261.00Aug 6Sep 18590.3%25.2%2242.3%1313
$264.00Aug 6Sep 18543.6%24.5%2122.7%212.1K
$265.00Aug 6Sep 18528.1%24.2%2082.1%9643.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 62.64, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$308.00$310.00Aug 19$0.19$1.81$0.199.53$308.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.00$270.00Aug 19$0.11$6.89$0.1162.64$276.89
$255.00$250.00Sep 18$0.12$4.88$0.1240.67$254.88
$260.00$255.00Sep 18$0.17$4.83$0.1728.41$259.83
$285.00$283.00Aug 18$0.12$1.88$0.1215.67$284.88
$283.00$281.00Aug 19$0.12$1.88$0.1215.67$282.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 229.00, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$278.00Aug 13$22.90$22.90$0.10229.00$277.90
$245.00$260.00Aug 28$14.79$14.79$0.2170.43$259.79
$279.00$288.00Aug 11$8.87$8.87$0.1368.23$287.87
$250.00$261.00Sep 11$10.83$10.83$0.1763.71$260.83
$240.00$245.00Aug 7$4.90$4.90$0.1049.00$244.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.42$9.42$0.5816.24$320.58
$310.00$305.00Aug 17$4.57$4.57$0.4310.63$305.43
$315.00$311.00Sep 4$3.60$3.60$0.409.00$311.40
$305.00$304.00Aug 21$0.89$0.89$0.118.09$304.11
$308.00$306.00Aug 12$1.77$1.77$0.237.70$306.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Aug 21Sep 18$0.0523.7%18.3%
$285.00Aug 6Aug 7$0.06220.5%35.9%
$270.00Aug 6Aug 7$0.07450.9%64.6%
$272.00Aug 6Aug 7$0.07420.1%60.2%
$278.00Aug 6Aug 7$0.08328.0%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 6Aug 7$0.06126.6%27.1%
$304.00Aug 6Aug 7$0.07103.7%21.0%
$320.00Aug 6Sep 18$0.08328.9%17.2%
$263.00Aug 7Aug 21$0.0880.1%28.4%
$292.00Aug 6Aug 7$0.10110.6%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.15% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.29$0.16$0.45$297.55$298.450.15%
$299.00Aug 6$0.02$0.81$0.83$298.17$299.830.28%
$297.00Aug 6$1.39$0.03$1.42$295.58$298.420.48%
$300.00Aug 6$0.01$1.63$1.64$298.36$301.640.55%
$296.00Aug 6$2.30$0.02$2.32$293.68$298.320.78%
$299.00Aug 7$0.91$1.67$2.58$296.42$301.580.87%
$297.50Aug 7$1.67$0.99$2.66$294.84$300.160.89%
$298.00Aug 7$1.47$1.19$2.66$295.34$300.660.89%
$300.00Aug 7$0.54$2.27$2.81$297.19$302.810.94%
$297.00Aug 7$1.99$0.83$2.82$294.18$299.820.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.02% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$297.00Aug 6$0.02$0.03$0.05$296.95$299.05
$299.00$298.00Aug 6$0.02$0.16$0.18$297.82$299.18
$302.50$295.00Aug 7$0.13$0.36$0.49$294.51$302.99
$302.00$295.00Aug 7$0.17$0.36$0.53$294.47$302.53
$301.00$295.00Aug 7$0.31$0.36$0.67$294.33$301.67
$302.50$296.00Aug 7$0.13$0.54$0.67$295.33$303.17
$302.00$296.00Aug 7$0.17$0.54$0.71$295.29$302.71
$302.50$294.00Aug 10$0.32$0.52$0.84$293.16$303.34
$301.00$296.00Aug 7$0.31$0.54$0.85$295.15$301.85
$300.00$295.00Aug 7$0.54$0.36$0.90$294.10$300.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 12.33, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/286288/290Aug 17$1.85$0.1512.33$284.15$289.85
294/295296/297Aug 12$0.90$0.109.00$294.10$296.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
295/296298/299Aug 19$0.90$0.109.00$295.10$298.90
278/279280/283Sep 11$2.69$0.318.68$276.31$282.69
289/290293/294Aug 17$0.89$0.118.09$289.11$293.89
273/274280/283Sep 11$2.67$0.338.09$271.33$282.67
275/276280/283Sep 11$2.67$0.338.09$273.33$282.67
291/292295/296Aug 12$0.88$0.127.33$291.12$295.88
294/295297/298Aug 12$0.88$0.127.33$294.12$297.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 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
$250.00$255.00$260.00Sep 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$0.11$4.8944.45
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$310.00$311.00$312.00Aug 6$0.05$0.9519.00
$289.00$290.00$291.00Aug 11$0.05$0.9519.00
$301.00$302.00$303.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 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. 518 found (best net $-0.01, 504 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$270.001:2Sep 4-$5.05$19.95
$340.00$350.001:2Aug 28-$0.01$9.99
$279.00$288.001:2Aug 11-$1.58$7.42
$319.00$325.001:2Aug 12$0.00$6.00
$330.00$335.001:2Aug 14$0.00$5.00
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-$0.02$7.48
$262.00$255.001:2Aug 13-$0.01$6.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 224 found (best yield 2.31%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$6.890.480.3%2.31%2.60%43370
$300.00Sep 18$6.690.460.6%2.24%2.87%36129.9K
$299.00Sep 11$6.300.480.3%2.11%2.40%130
$301.00Sep 18$6.190.441.0%2.08%3.04%54629
$300.00Sep 11$5.940.470.6%1.99%2.62%3294
$302.00Sep 18$5.710.421.3%1.92%3.21%941.3K
$299.00Sep 4$5.650.490.3%1.90%2.19%137134
$301.00Sep 11$5.550.441.0%1.86%2.82%737
$303.00Sep 18$5.250.401.6%1.76%3.39%411.4K
$300.00Sep 4$5.210.460.6%1.75%2.37%50760

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 542,536
Total Puts 684,709
Put/Call Ratio 1.26
Net Difference -142,173

Prior's Put/Call Breakdown

Total Calls 553,673
Total Puts 774,976
Put/Call Ratio 1.40
Net Difference -221,303

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