Tour v492
IWM
iShares Russell 2000 ETF
$298.23 -0.51%
$298.28 (+0.02%)🌙
as of 08/06 04:00 PM
(8/6 15:55) ◀
|
Thursday, August 6, 2026 (4:00pm)
January 2026
|
▶ (8/6 16:05)
◀ 8/6 16:00 ▶

Option Volume

Detail
ℹ
Current (08/06 4:00pm) 1,269,625
Calls: 554,867 (44%)
Puts: 714,758 (56%)
Prior (08/05) 1,358,040
Calls: 562,111 (41%)
Puts: 795,929 (59%)
Current vs Prior -6.51%
Calls: -1.29% (Calls)
Puts: -10.20% (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 -32.06%
Calls: -14.18%
Puts: -41.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 4:00pm) $109.48M
Calls: $25.81M (24%)
Puts: $83.67M (76%)
Prior (08/05) $123.09M
Calls: $27.21M (22%)
Puts: $95.89M (78%)
Current vs Prior -11.06%
Calls: -5.13%
Puts: -12.75%
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 -44.85%
Calls: -64.98%
Puts: -32.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:00pm) 1.29
Prior (08/05) 1.42
Current vs Prior -9.03%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -33.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 4:00pm) 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 0.39% | 1.01%1.01% | 1.31%1.01% | 2.09%2.27% | 5.18%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior +11.19% | +3.70%+183.72% | +3.70%-19.91% | -8.19%-7.55% | -2.33%
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 -5.22% | -7.09%+45.93% | -9.87%-26.40% | -17.69%-35.10% | -11.90%
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 +11.19% | +3.70%+183.72% | +3.70%-19.91% | -8.19%-7.55% | -2.33%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.59% | 3.08%
Calls: 24.56% | 3.66%
Puts: 34.62% | 2.50%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior +60.21% | -28.21%
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% | -24.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($83.67M) vs calls ($25.81M). Bearish P/C ratio of 1.29 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
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 996 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.1458.54$58.340.7%11.0011
$245.00Aug 753.1453.54$53.340.7%--1.0063
$240.00Aug 2158.4358.88$58.660.8%201.002.8K
$240.00Sep 458.8259.28$59.050.8%--1.0059
$240.00Aug 2858.6159.09$58.850.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1451.5051.94$51.720.9%151.0010
$300.00Sep 187.948.03$7.991.1%7010.5416.9K
$301.00Sep 188.438.53$8.481.2%890.561.2K
$299.00Sep 187.467.56$7.511.3%3780.52575
$302.00Sep 188.939.05$8.991.3%200.581.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 339 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%4.8K0.043.6K
$306.00Aug 100.050.06$0.0616.7%1270.03521
$308.00Aug 110.050.06$0.0616.7%50.0348
$321.00Aug 210.050.06$0.0616.7%50.01485
$320.00Aug 210.060.07$0.0714.3%1360.029.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%7990.036.9K
$283.00Aug 110.050.06$0.0616.7%690.023.8K
$272.00Aug 140.050.06$0.0616.7%--0.015.3K
$250.00Aug 210.050.06$0.0616.7%250.0122.1K
$287.00Aug 100.060.07$0.0714.3%1950.031.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 514 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Aug 1119.2319.61$19.422.0%11.001
$255.00Aug 1343.2243.66$43.441.0%21.00--
$278.00Aug 1320.2920.73$20.512.1%11.00--
$255.00Aug 1843.3543.79$43.571.0%11.00--
$240.00Aug 2158.4358.88$58.660.8%201.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 61.641.92$1.7815.7%90.7K1.002.4K
$301.00Aug 62.572.92$2.7512.7%21.4K1.001.2K
$302.00Aug 63.613.92$3.768.2%2.7K1.00578
$303.00Aug 64.544.92$4.738.0%5951.00414
$304.00Aug 65.535.92$5.736.8%1391.0066

Most actively traded options today. High liquidity = easy entry/exit. 1,218 active (total vol 1.3M, top 145.8K)

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%54.7K0.061.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.710.92$0.8225.6%145.8K0.951.2K
$298.00Aug 60.040.06$0.0540.0%107.5K0.324.7K
$300.00Aug 61.641.92$1.7815.7%90.7K1.002.4K
$297.00Aug 60.000.01$0.01100.0%41.4K0.022.5K
$301.00Aug 62.572.92$2.7512.7%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. 154 strikes (avg 860.2%, max 2887.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18685.0%26.7%2461.4%312.5K
$260.00Aug 6Sep 18606.3%25.5%2282.1%6617.3K
$261.00Aug 6Sep 18590.7%25.2%2243.2%6413
$262.00Aug 6Sep 18575.1%24.9%2205.3%9518
$263.00Aug 6Sep 18559.5%24.7%2165.2%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18927.2%31.0%2887.5%6344.2K
$260.00Aug 6Sep 18606.3%25.5%2282.1%3.6K58.6K
$261.00Aug 6Sep 18590.7%25.2%2243.2%1313
$264.00Aug 6Sep 18544.0%24.4%2126.2%312.1K
$265.00Aug 6Sep 18528.4%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. 468 found (best R:R 44.45, avg 3.52)

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$0.14$4.86$0.1434.71$330.14
$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$0.12$4.88$0.1240.67$254.88
$260.00$255.00Sep 18$0.16$4.84$0.1630.25$259.84
$283.00$281.00Aug 19$0.10$1.90$0.1019.00$282.90
$285.00$283.00Aug 18$0.12$1.88$0.1215.67$284.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 636 found (best R:R 124.00, avg 2.32)

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$8.86$8.86$0.1463.29$287.86
$245.00$270.00Sep 4$24.48$24.48$0.5247.08$269.48
$278.00$286.00Aug 13$7.83$7.83$0.1746.06$285.83
$250.00$261.00Sep 11$10.74$10.74$0.2641.31$260.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.49$9.49$0.5118.61$320.51
$310.00$307.00Aug 14$2.80$2.80$0.2014.00$307.20
$312.00$310.00Aug 21$1.86$1.86$0.1413.29$310.14
$307.00$305.00Aug 13$1.79$1.79$0.218.52$305.21
$310.00$305.00Aug 17$4.44$4.44$0.567.93$305.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.37, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 6Aug 7$0.06606.3%87.2%
$278.00Aug 6Aug 7$0.06328.7%47.3%
$287.00Aug 6Aug 7$0.06190.0%31.1%
$255.00Aug 6Aug 7$0.07685.0%98.4%
$264.00Aug 6Aug 7$0.07544.0%78.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Aug 6Aug 7$0.0671.2%19.7%
$292.00Aug 6Aug 7$0.08111.1%24.8%
$263.00Aug 7Aug 21$0.0880.4%28.5%
$282.50Aug 14Aug 18$0.1121.8%19.7%
$256.00Sep 4Sep 11$0.1128.0%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.13% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.33$0.05$0.38$297.62$298.380.13%
$299.00Aug 6$0.02$0.82$0.84$298.16$299.840.28%
$297.00Aug 6$1.24$0.01$1.25$295.75$298.250.42%
$300.00Aug 6$0.01$1.78$1.79$298.21$301.790.60%
$296.00Aug 6$2.28$0.02$2.30$293.70$298.300.77%
$299.00Aug 7$0.94$1.58$2.52$296.48$301.520.84%
$298.00Aug 7$1.44$1.09$2.53$295.47$300.530.85%
$297.50Aug 7$1.75$0.90$2.65$294.85$300.150.89%
$301.00Aug 6$0.01$2.75$2.76$298.24$303.760.93%
$300.00Aug 7$0.56$2.22$2.78$297.22$302.780.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.02% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$299.00$298.00Aug 6$0.02$0.05$0.07$297.93$299.07
$302.50$295.00Aug 7$0.14$0.32$0.46$294.54$302.96
$302.00$295.00Aug 7$0.18$0.32$0.50$294.50$302.50
$302.50$296.00Aug 7$0.14$0.49$0.63$295.37$303.13
$301.00$295.00Aug 7$0.33$0.32$0.65$294.35$301.65
$302.00$296.00Aug 7$0.18$0.49$0.67$295.33$302.67
$302.50$294.00Aug 10$0.32$0.47$0.79$293.21$303.29
$301.00$296.00Aug 7$0.33$0.49$0.82$295.18$301.82
$302.50$297.00Aug 7$0.14$0.73$0.87$296.13$303.37
$302.00$294.00Aug 10$0.40$0.47$0.87$293.13$302.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 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
294/295296/297Aug 17$0.90$0.109.00$294.10$296.90
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
293/294296/297Aug 20$0.90$0.109.00$293.10$296.90
297/298299/300Aug 20$0.90$0.109.00$297.10$299.90
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
289/290293/294Aug 17$0.89$0.118.09$289.11$293.89
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89
292/293295/296Aug 17$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. 150 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$325.00$330.00$335.00Sep 18$0.10$4.9049.00
$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
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$299.00$300.00$301.00Aug 11$0.05$0.9519.00
$302.00$303.00$304.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$0.05$0.9519.00
$303.00$304.00$305.00Aug 14$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. 508 found (best net $-0.01, 496 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$270.001:2Sep 4-$5.14$19.86
$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-$1.70$7.30
$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-$0.02$7.48
$315.00$307.001:2Aug 13-$0.90$7.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 225 found (best yield 2.45%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.320.480.3%2.45%2.71%45370
$300.00Sep 18$6.780.460.6%2.27%2.87%37129.9K
$299.00Sep 11$6.680.490.3%2.24%2.50%130
$301.00Sep 18$6.270.440.9%2.10%3.03%54629
$300.00Sep 11$6.140.470.6%2.06%2.65%6594
$299.00Sep 4$5.910.480.3%1.98%2.24%137134
$302.00Sep 18$5.780.421.3%1.94%3.20%941.3K
$301.00Sep 11$5.620.450.9%1.88%2.81%737
$300.00Sep 4$5.380.460.6%1.80%2.40%54760
$303.00Sep 18$5.320.401.6%1.78%3.38%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 554,867
Total Puts 714,758
Put/Call Ratio 1.29
Net Difference -159,891

Prior's Put/Call Breakdown

Total Calls 562,111
Total Puts 795,929
Put/Call Ratio 1.42
Net Difference -233,818

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