Tour v492
IWM
iShares Russell 2000 ETF
$298.23 -0.51%
$298.36 (+0.04%)🌙
as of 08/06 04:05 PM
(8/6 16:00) ◀
|
Thursday, August 6, 2026 (4:05pm)
January 2026
|
▶ (8/6 16:10)
◀ 8/6 16:05 ▶

Option Volume

Detail
ℹ
Current (08/06 4:05pm) 1,276,050
Calls: 556,673 (44%)
Puts: 719,377 (56%)
Prior (08/05) 1,371,162
Calls: 563,589 (41%)
Puts: 807,573 (59%)
Current vs Prior -6.94%
Calls: -1.23% (Calls)
Puts: -10.92% (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 -31.72%
Calls: -13.90%
Puts: -41.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 4:05pm) $105.51M
Calls: $26.38M (25%)
Puts: $79.14M (75%)
Prior (08/05) $119.34M
Calls: $28.16M (24%)
Puts: $91.18M (76%)
Current vs Prior -11.58%
Calls: -6.33%
Puts: -13.21%
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 -46.85%
Calls: -64.21%
Puts: -36.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:05pm) 1.29
Prior (08/05) 1.43
Current vs Prior -9.81%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -33.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 4:05pm) 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 0.35% | 1.02%1.02% | 1.32%1.02% | 2.09%2.26% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior +12.30% | +4.23%+186.55% | +4.23%-19.11% | -8.19%-7.83% | -2.45%
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 -4.28% | -6.62%+47.38% | -9.41%-25.67% | -17.69%-35.29% | -12.01%
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 +12.30% | +4.23%+186.55% | +4.23%-19.11% | -8.19%-7.83% | -2.45%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.59% | 4.07%
Calls: 24.56% | 4.57%
Puts: 34.62% | 3.57%
Prior 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Current vs Prior +60.21% | -5.13%
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% | -0.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($79.14M) vs calls ($26.38M). 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
16:05BEARISHBEARISHBEARISH
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 934 of results (avg 4.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 753.2853.57$53.430.5%--1.0063
$240.00Aug 758.2858.62$58.450.6%11.0011
$250.00Aug 748.2848.57$48.430.6%--1.0083
$255.00Aug 643.2243.51$43.360.7%21.002
$260.00Aug 738.2938.57$38.430.7%21.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 626.4526.78$26.621.2%361.00--
$324.00Aug 625.4525.78$25.621.3%1021.00--
$323.00Aug 624.4524.78$24.621.3%1051.00--
$322.00Aug 623.4523.78$23.621.4%1101.00--
$321.00Aug 622.4522.78$22.621.5%1231.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 299 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%4.8K0.043.6K
$321.00Aug 210.050.06$0.0616.7%50.02485
$311.00Aug 140.100.11$0.119.1%250.04625
$317.00Aug 210.100.12$0.1118.2%1.6K0.03977
$302.50Aug 70.130.14$0.147.1%2.0K0.102.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Aug 100.050.06$0.0616.7%1950.021.3K
$250.00Aug 210.050.06$0.0616.7%250.0122.1K
$292.00Aug 70.070.08$0.0812.5%1.6K0.051.8K
$288.00Aug 100.070.08$0.0812.5%430.03316
$260.00Aug 210.070.08$0.0812.5%1930.0153.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 515 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 758.2858.62$58.450.6%11.0011
$245.00Aug 753.2853.57$53.430.5%--1.0063
$250.00Aug 748.2848.57$48.430.6%--1.0083
$255.00Aug 743.2843.63$43.460.8%--1.0012
$240.00Sep 1857.9661.30$59.635.6%--1.0019.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.580.69$0.6417.2%145.8K1.001.2K
$300.00Aug 61.601.79$1.7011.2%90.7K1.002.4K
$301.00Aug 62.532.82$2.6810.8%21.6K1.001.2K
$302.00Aug 63.453.78$3.629.1%2.7K1.00578
$303.00Aug 64.454.78$4.627.1%5951.00414

Most actively traded options today. High liquidity = easy entry/exit. 1,222 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%54.8K0.081.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.580.69$0.6417.2%145.8K1.001.2K
$298.00Aug 60.020.04$0.0366.7%110.5K0.154.7K
$300.00Aug 61.601.79$1.7011.2%90.7K1.002.4K
$297.00Aug 60.000.01$0.01100.0%41.4K0.022.5K
$301.00Aug 62.532.82$2.6810.8%21.6K1.001.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 885.3%, max 2890.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18687.7%26.8%2469.5%312.5K
$260.00Aug 6Sep 18609.1%25.5%2285.4%6617.3K
$261.00Aug 6Sep 18593.4%25.2%2250.3%6413
$262.00Aug 6Sep 18577.8%25.0%2212.5%9518
$263.00Aug 6Sep 18562.3%24.7%2175.7%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18929.8%31.1%2890.3%6344.2K
$260.00Aug 6Sep 18609.1%25.5%2285.4%3.6K58.6K
$261.00Aug 6Sep 18593.4%25.2%2250.3%1313
$264.00Aug 6Sep 18546.7%24.5%2133.1%312.1K
$265.00Aug 6Sep 18531.2%24.2%2092.0%9643.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 44.45, 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$0.24$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$0.16$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. 649 found (best R:R 359.00, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$279.00Aug 14$8.82$8.82$0.1849.00$278.82
$245.00$270.00Sep 4$24.49$24.49$0.5148.02$269.49
$250.00$261.00Sep 11$10.75$10.75$0.2543.00$260.75
$250.00$255.00Sep 18$4.88$4.88$0.1240.67$254.88
$240.00$245.00Sep 4$4.86$4.86$0.1434.71$244.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$314.00Aug 14$35.90$35.90$0.10359.00$314.10
$315.00$307.00Aug 13$7.71$7.71$0.2926.59$307.29
$310.00$307.00Aug 14$2.86$2.86$0.1420.43$307.14
$330.00$320.00Sep 18$9.30$9.30$0.7013.29$320.70
$306.00$304.00Aug 12$1.83$1.83$0.1710.76$304.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 6Aug 7$0.05454.1%65.4%
$272.00Aug 6Aug 7$0.05423.3%61.0%
$275.00Aug 6Aug 7$0.05377.3%54.4%
$276.00Aug 6Aug 7$0.05362.0%52.2%
$277.00Aug 6Aug 7$0.05346.7%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 6Aug 7$0.07114.3%24.8%
$263.00Aug 7Aug 21$0.0881.0%28.8%
$302.00Aug 6Aug 7$0.1068.0%19.3%
$293.00Aug 6Aug 7$0.1198.2%23.8%
$256.00Sep 4Sep 11$0.1128.1%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 500 found (cheapest 0.14% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 6$0.40$0.03$0.43$297.57$298.430.14%
$299.00Aug 6$0.02$0.64$0.66$298.34$299.660.22%
$297.00Aug 6$1.37$0.01$1.38$295.62$298.380.46%
$300.00Aug 6$0.01$1.70$1.71$298.29$301.710.57%
$296.00Aug 6$2.38$0.02$2.40$293.60$298.400.80%
$298.00Aug 7$1.49$1.05$2.54$295.46$300.540.85%
$299.00Aug 7$0.97$1.56$2.53$296.47$301.530.85%
$297.50Aug 7$1.77$0.85$2.62$294.88$300.120.88%
$301.00Aug 6$0.01$2.68$2.69$298.31$303.690.90%
$300.00Aug 7$0.59$2.12$2.71$297.29$302.710.91%

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$0.03$0.05$297.95$299.05
$302.50$295.00Aug 7$0.14$0.29$0.43$294.57$302.93
$302.00$295.00Aug 7$0.19$0.29$0.48$294.52$302.48
$302.50$296.00Aug 7$0.14$0.45$0.59$295.41$303.09
$301.00$295.00Aug 7$0.34$0.29$0.63$294.37$301.63
$302.00$296.00Aug 7$0.19$0.45$0.64$295.36$302.64
$301.00$296.00Aug 7$0.34$0.45$0.79$295.21$301.79
$302.50$294.00Aug 10$0.33$0.45$0.78$293.22$303.28
$302.50$297.00Aug 7$0.14$0.70$0.84$296.16$303.34
$302.00$294.00Aug 10$0.42$0.45$0.87$293.13$302.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295296/297Aug 11$0.90$0.109.00$294.10$296.90
295/296297/298Aug 12$0.90$0.109.00$295.10$297.90
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
296/297298/299Aug 19$0.90$0.109.00$296.10$298.90
277/278280/283Sep 11$2.69$0.318.68$275.31$282.69
278/279280/283Sep 11$2.68$0.328.37$276.32$282.68
292/293295/296Aug 11$0.89$0.118.09$292.11$295.89
289/290293/294Aug 17$0.89$0.118.09$289.11$293.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 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
$302.00$303.00$304.00Aug 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$293.00$294.00$295.00Aug 11$0.05$0.9519.00
$290.00$291.00$292.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$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 $-0.01, 504 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$270.001:2Sep 4-$5.43$19.57
$340.00$350.001:2Aug 28$0.00$10.00
$279.00$288.001:2Aug 11-$2.46$6.54
$319.00$325.001:2Aug 12-$0.03$5.97
$335.00$340.001:2Aug 21$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-$1.01$6.99

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 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.320.490.3%2.45%2.71%45370
$300.00Sep 18$6.820.470.6%2.29%2.88%37229.9K
$299.00Sep 11$6.680.490.3%2.24%2.50%130
$301.00Sep 18$6.300.450.9%2.11%3.04%54629
$300.00Sep 11$6.140.470.6%2.06%2.65%6594
$299.00Sep 4$5.900.490.3%1.98%2.24%137134
$302.00Sep 18$5.810.431.3%1.95%3.21%941.3K
$301.00Sep 11$5.620.450.9%1.88%2.81%737
$300.00Sep 4$5.380.470.6%1.80%2.40%54760
$303.00Sep 18$5.340.411.6%1.79%3.39%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 556,673
Total Puts 719,377
Put/Call Ratio 1.29
Net Difference -162,704

Prior's Put/Call Breakdown

Total Calls 563,589
Total Puts 807,573
Put/Call Ratio 1.43
Net Difference -243,984

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