Tour v492
IWM
iShares Russell 2000 ETF
$298.54 -0.41%
(8/6 15:50) ◀
|
Thursday, August 6, 2026 (3:55pm)
January 2026
|
▶ (8/6 16:00)
◀ 8/6 15:55 ▶

Option Volume

Detail
ℹ
Current (08/06 3:55pm) 1,254,679
Calls: 549,595 (44%)
Puts: 705,084 (56%)
Prior (08/05) 1,347,632
Calls: 558,121 (41%)
Puts: 789,511 (59%)
Current vs Prior -6.90%
Calls: -1.53% (Calls)
Puts: -10.69% (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 -32.86%
Calls: -14.99%
Puts: -42.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:55pm) $100.27M
Calls: $27.10M (27%)
Puts: $73.17M (73%)
Prior (08/05) $111.51M
Calls: $29.23M (26%)
Puts: $82.28M (74%)
Current vs Prior -10.08%
Calls: -7.29%
Puts: -11.07%
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 -49.49%
Calls: -63.22%
Puts: -41.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:55pm) 1.28
Prior (08/05) 1.41
Current vs Prior -9.31%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -33.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:55pm) 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% | 1.01%1.01% | 1.33%1.01% | 2.09%2.31% | 5.20%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior -59.91% | -20.25%+182.49% | +5.18%-20.26% | -7.99%-5.74% | -1.92%
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 -65.83% | -28.55%+45.29% | -8.59%-26.72% | -17.50%-33.82% | -11.54%
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 -59.91% | -20.25%+182.49% | +5.18%-20.26% | -7.99%-5.74% | -1.92%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.59% | 23.81%
Calls: 24.56% | 32.65%
Puts: 34.62% | 14.97%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior +60.21% | +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 +152.57% | +483.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($73.17M). Bearish P/C ratio of 1.28 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
15:55BEARISHBEARISHBEARISH
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 788 of results (avg 5.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.3558.79$58.570.8%11.0011
$245.00Aug 753.3553.79$53.570.8%--1.0063
$261.00Aug 737.3637.80$37.581.2%--1.0015
$287.50Sep 414.0814.28$14.181.4%--0.7625
$300.00Aug 70.660.67$0.671.5%14.1K0.3311.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1821.8222.17$22.001.6%--0.8845
$292.00Sep 184.734.81$4.771.7%1510.365.2K
$291.00Sep 184.434.51$4.471.8%320.342.7K
$290.00Sep 184.164.24$4.201.9%8550.3343.0K
$285.00Sep 183.013.07$3.042.0%5.1K0.2460.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.060.07$0.0714.3%4.8K0.053.6K
$319.00Aug 210.080.09$0.0911.1%--0.02796
$305.00Aug 100.100.12$0.1118.2%3.1K0.061.0K
$303.00Aug 70.110.12$0.128.3%6.2K0.082.6K
$311.00Aug 140.110.13$0.1216.7%250.04625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%7770.036.9K
$286.00Aug 100.050.06$0.0616.7%2570.021.1K
$287.00Aug 100.060.07$0.0714.3%1950.031.3K
$292.00Aug 70.080.09$0.0911.1%1.4K0.051.8K
$292.50Aug 70.100.11$0.119.1%3290.06856

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 1118.9820.59$19.798.1%11.001
$255.00Aug 1342.8244.60$43.714.1%21.00--
$278.00Aug 1319.9321.66$20.808.3%11.00--
$250.00Aug 1447.8749.66$48.773.7%--1.0046
$252.50Aug 1445.3847.16$46.273.8%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 61.331.53$1.4314.0%90.6K1.002.4K
$301.00Aug 62.202.91$2.5627.7%21.4K1.001.2K
$302.00Aug 63.213.72$3.4714.7%2.7K1.00578
$303.00Aug 64.054.78$4.4216.5%5951.00414
$304.00Aug 64.585.92$5.2525.5%1391.0066

Most actively traded options today. High liquidity = easy entry/exit. 1,213 active (total vol 1.3M, top 145.7K)

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 60.040.05$0.0520.0%53.5K0.201.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.430.61$0.5234.6%145.7K0.821.2K
$298.00Aug 60.030.10$0.07100.0%106.1K0.154.7K
$300.00Aug 61.331.53$1.4314.0%90.6K1.002.4K
$297.00Aug 60.010.02$0.0250.0%41.1K0.042.5K
$301.00Aug 62.202.91$2.5627.7%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 857.9%, max 2891.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18690.4%26.9%2465.6%312.5K
$260.00Aug 6Sep 18611.7%25.5%2295.2%6617.3K
$261.00Aug 6Sep 18596.1%25.3%2255.9%6413
$262.00Aug 6Sep 18580.5%25.0%2221.6%9518
$263.00Aug 6Sep 18565.0%24.8%2181.0%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18932.5%31.2%2891.2%6344.2K
$260.00Aug 6Sep 18611.7%25.5%2295.2%3.6K58.6K
$261.00Aug 6Sep 18596.1%25.3%2255.9%1313
$264.00Aug 6Sep 18549.5%24.5%2138.4%212.1K
$265.00Aug 6Sep 18534.0%24.3%2097.1%9643.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 476 found (best R:R 49.00, avg 3.35)

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$0.28$4.72$0.2816.86$315.28
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$0.11$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$0.10$1.90$0.1019.00$284.90
$290.00$280.00Aug 20$0.87$9.13$0.8710.49$289.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 644 found (best R:R 114.38, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$240.00$245.00Sep 18$4.90$4.90$0.1049.00$244.90
$245.00$270.00Sep 4$24.48$24.48$0.5247.08$269.48
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
$265.00$270.00Aug 28$4.87$4.87$0.1337.46$269.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.88$7.88$0.1265.67$307.12
$330.00$320.00Sep 18$9.51$9.51$0.4919.41$320.49
$310.00$307.00Aug 14$2.83$2.83$0.1716.65$307.17
$312.00$309.00Aug 7$2.82$2.82$0.1815.67$309.18
$311.00$309.00Aug 12$1.84$1.84$0.1611.50$309.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Aug 21Sep 18$0.0525.0%18.4%
$279.00Aug 6Aug 7$0.06319.0%45.7%
$304.00Aug 6Aug 7$0.0696.7%20.5%
$264.00Aug 6Aug 7$0.07549.5%78.8%
$265.00Aug 6Aug 7$0.07534.0%76.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.08117.4%25.9%
$257.00Sep 4Sep 11$0.0827.9%26.6%
$263.00Aug 7Aug 21$0.0981.0%28.9%
$256.00Sep 4Sep 11$0.0928.1%27.0%
$304.00Aug 6Aug 7$0.1196.7%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.19% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Aug 6$0.05$0.52$0.57$298.43$299.570.19%
$298.00Aug 6$0.57$0.07$0.64$297.36$298.640.21%
$300.00Aug 6$0.01$1.43$1.44$298.56$301.440.48%
$297.00Aug 6$1.58$0.02$1.60$295.40$298.600.54%
$299.00Aug 7$1.08$1.44$2.52$296.48$301.520.84%
$301.00Aug 6$0.01$2.56$2.57$298.43$303.570.86%
$298.00Aug 7$1.57$0.99$2.56$295.44$300.560.86%
$297.50Aug 7$1.88$0.81$2.69$294.81$300.190.90%
$300.00Aug 7$0.67$2.03$2.70$297.30$302.700.90%
$297.00Aug 7$2.23$0.66$2.89$294.11$299.890.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.04% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$298.00Aug 6$0.05$0.07$0.12$297.88$299.12
$302.50$295.00Aug 7$0.16$0.30$0.46$294.54$302.96
$302.00$295.00Aug 7$0.22$0.30$0.52$294.48$302.52
$302.50$296.00Aug 7$0.16$0.45$0.61$295.39$303.11
$302.00$296.00Aug 7$0.22$0.45$0.67$295.33$302.67
$301.00$295.00Aug 7$0.39$0.30$0.69$294.31$301.69
$302.50$297.00Aug 7$0.16$0.66$0.82$296.18$303.32
$302.50$294.00Aug 10$0.37$0.44$0.81$293.19$303.31
$301.00$296.00Aug 7$0.39$0.45$0.84$295.16$301.84
$302.00$297.00Aug 7$0.22$0.66$0.88$296.12$302.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 8.37, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.68$0.328.37$276.32$282.68
292/293296/297Aug 11$0.89$0.118.09$292.11$296.89
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
288/289297/298Aug 18$0.89$0.118.09$288.11$297.89
290/291297/298Aug 18$0.89$0.118.09$290.11$297.89
295/296298/299Aug 19$0.89$0.118.09$295.11$298.89
292/293295/296Aug 20$0.89$0.118.09$292.11$295.89
299/300302/303Aug 20$0.89$0.118.09$299.11$302.89
295/296299/300Aug 20$0.88$0.127.33$295.12$299.88
291/292296/297Aug 12$0.87$0.136.69$291.13$296.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$320.00$325.00$330.00Aug 28$0.06$4.9482.33
$325.00$330.00$335.00Sep 18$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$278.00$280.00$282.00Aug 28$0.08$1.9224.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$307.00$310.00$313.00Aug 14$0.12$2.8824.00
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$284.00$285.00$286.00Aug 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. 526 found (best net $-0.01, 514 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$270.001:2Sep 4-$5.40$19.60
$340.00$350.001:2Aug 28-$0.01$9.99
$279.00$288.001:2Aug 11-$1.87$7.13
$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
$315.00$307.001:2Aug 13-$0.69$7.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.49%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.420.490.1%2.49%2.64%45370
$300.00Sep 18$6.860.470.5%2.30%2.79%37129.9K
$299.00Sep 11$6.780.500.1%2.27%2.43%130
$301.00Sep 18$6.410.450.8%2.15%2.97%54629
$300.00Sep 11$6.190.480.5%2.07%2.56%3294
$299.00Sep 4$5.980.490.1%2.00%2.16%137134
$302.00Sep 18$5.900.431.2%1.98%3.14%941.3K
$301.00Sep 11$5.680.450.8%1.90%2.73%737
$300.00Sep 4$5.540.470.5%1.86%2.34%54760
$303.00Sep 18$5.430.411.5%1.82%3.31%411.4K

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 549,595
Total Puts 705,084
Put/Call Ratio 1.28
Net Difference -155,489

Prior's Put/Call Breakdown

Total Calls 558,121
Total Puts 789,511
Put/Call Ratio 1.41
Net Difference -231,390

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