Tour v492
IWM
iShares Russell 2000 ETF
$298.25 -0.51%
(8/6 16:05) ◀
|
Thursday, August 6, 2026 (4:10pm)
January 2026
|
▶ (8/6 16:15)
◀ 8/6 16:10 ▶

Option Volume

Detail
ℹ
Current (08/06 4:10pm) 1,325,165
Calls: 559,604 (42%)
Puts: 765,561 (58%)
Prior (08/05) 1,372,985
Calls: 564,187 (41%)
Puts: 808,798 (59%)
Current vs Prior -3.48%
Calls: -0.81% (Calls)
Puts: -5.35% (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 -29.09%
Calls: -13.44%
Puts: -37.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 4:10pm) $118.87M
Calls: $26.55M (22%)
Puts: $92.32M (78%)
Prior (08/05) $118.35M
Calls: $28.42M (24%)
Puts: $89.93M (76%)
Current vs Prior +0.44%
Calls: -6.57%
Puts: +2.66%
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 -40.12%
Calls: -63.97%
Puts: -26.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:10pm) 1.37
Prior (08/05) 1.43
Current vs Prior -4.57%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -29.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 4:10pm) 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% | 1.01%1.01% | 1.31%1.01% | 2.08%2.26% | 5.17%
Prior 0.91% | 1.26%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Current vs Prior +10.45% | +3.43%+181.84% | +3.42%-20.44% | -8.35%-7.97% | -2.52%
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 -5.86% | -7.33%+44.96% | -10.11%-26.89% | -17.82%-35.39% | -12.08%
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 +10.45% | +3.43%+181.84% | +3.42%-20.44% | -8.35%-7.97% | -2.52%
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 78% of dollar volume in puts ($92.32M) vs calls ($26.55M). Bearish P/C ratio of 1.37 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
16:10BEARISHBEARISHBEARISH
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 947 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2158.5558.92$58.740.6%201.002.8K
$240.00Aug 758.2458.61$58.430.6%11.0011
$240.00Sep 458.9359.33$59.130.7%--0.9959
$245.00Aug 753.2453.61$53.430.7%--1.0063
$245.00Aug 2153.5653.94$53.750.7%10.99570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1451.4551.83$51.640.7%151.0010
$302.00Sep 188.878.98$8.931.2%200.571.2K
$285.00Sep 183.043.08$3.061.3%27.6K0.2560.0K
$325.00Aug 626.4626.82$26.641.4%361.00--
$300.00Sep 187.867.97$7.921.4%7010.5316.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 302 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.060.07$0.0714.3%5.8K0.053.6K
$311.00Aug 140.100.12$0.1118.2%250.04625
$303.00Aug 70.110.12$0.128.3%6.3K0.082.6K
$317.00Aug 210.110.13$0.1216.7%1.6K0.03977
$316.00Aug 210.130.15$0.1414.3%--0.04478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 70.050.06$0.0616.7%1.0K0.036.9K
$273.00Aug 140.050.06$0.0616.7%--0.01379
$250.00Aug 210.050.06$0.0616.7%250.0122.1K
$292.00Aug 70.070.08$0.0812.5%1.7K0.051.8K
$288.00Aug 100.070.08$0.0812.5%430.03316

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 758.2458.61$58.430.6%11.0011
$245.00Aug 753.2453.61$53.430.7%--1.0063
$250.00Aug 748.2448.61$48.430.8%--1.0083
$240.00Sep 1857.9661.32$59.645.6%--1.0019.3K
$245.00Sep 1853.0356.40$54.726.2%--1.006.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.550.71$0.6325.4%145.8K1.001.2K
$300.00Aug 61.601.82$1.7112.9%90.7K1.002.4K
$301.00Aug 62.482.79$2.6411.7%21.6K1.001.2K
$302.00Aug 63.533.79$3.667.1%2.7K1.00578
$303.00Aug 64.504.80$4.656.5%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%55.4K0.031.8K
$303.00Aug 60.000.01$0.01100.0%26.3K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 60.550.71$0.6325.4%145.8K1.001.2K
$298.00Aug 60.020.04$0.0366.7%110.6K0.174.7K
$300.00Aug 61.601.82$1.7112.9%90.7K1.002.4K
$297.00Aug 60.000.01$0.01100.0%41.4K0.022.5K
$285.00Sep 183.043.08$3.061.3%27.6K0.2560.0K

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 884.2%, max 2887.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 6Sep 18686.9%26.8%2461.2%312.5K
$260.00Aug 6Sep 18608.2%25.5%2282.1%6617.3K
$261.00Aug 6Sep 18592.6%25.2%2247.0%6413
$262.00Aug 6Sep 18577.0%25.0%2209.1%9518
$263.00Aug 6Sep 18561.5%24.7%2172.3%10524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 6Sep 18929.1%31.1%2887.7%6344.2K
$260.00Aug 6Sep 18608.2%25.5%2282.1%3.6K58.6K
$261.00Aug 6Sep 18592.6%25.2%2247.0%1313
$264.00Aug 6Sep 18545.9%24.5%2129.7%312.1K
$265.00Aug 6Sep 18530.4%24.2%2088.5%9643.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 462 found (best R:R 49.00, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.00$317.00Aug 18$0.10$4.90$0.1049.00$312.10
$320.00$325.00Aug 28$0.10$4.90$0.1049.00$320.10
$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$0.12$4.88$0.1240.67$269.88
$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
$285.00$283.00Aug 18$0.12$1.88$0.1215.67$284.88
$290.00$280.00Aug 20$0.90$9.10$0.9010.11$289.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 637 found (best R:R 124.00, avg 2.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.88$14.88$0.12124.00$259.88
$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$10.76$10.76$0.2444.83$260.76
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$307.00Aug 13$7.89$7.89$0.1171.73$307.11
$310.00$307.00Aug 14$2.84$2.84$0.1617.75$307.16
$330.00$320.00Sep 18$9.45$9.45$0.5517.18$320.55
$312.00$310.00Aug 21$1.86$1.86$0.1413.29$310.14
$305.00$304.00Aug 11$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.36, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$304.00Aug 6Aug 7$0.06100.8%21.2%
$345.00Aug 21Sep 18$0.0625.1%18.4%
$255.00Aug 6Aug 7$0.07686.9%99.1%
$260.00Aug 6Aug 7$0.07608.2%87.8%
$261.00Aug 6Aug 7$0.07592.6%85.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.00Aug 6Aug 7$0.0669.0%19.9%
$292.00Aug 6Aug 7$0.07113.4%24.8%
$263.00Aug 7Aug 21$0.0881.0%28.6%
$293.00Aug 6Aug 7$0.1197.2%23.9%
$256.00Sep 4Sep 11$0.1128.0%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$0.63$0.65$298.35$299.650.22%
$297.00Aug 6$1.35$0.01$1.36$295.64$298.360.46%
$300.00Aug 6$0.01$1.71$1.72$298.28$301.720.58%
$296.00Aug 6$2.34$0.01$2.35$293.65$298.350.79%
$299.00Aug 7$0.97$1.51$2.48$296.52$301.480.83%
$298.00Aug 7$1.49$1.02$2.51$295.49$300.510.84%
$301.00Aug 6$0.01$2.64$2.65$298.35$303.650.89%
$297.50Aug 7$1.80$0.85$2.65$294.85$300.150.89%
$300.00Aug 7$0.59$2.13$2.72$297.28$302.720.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.15% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$295.00Aug 7$0.15$0.30$0.45$294.55$302.95
$302.00$295.00Aug 7$0.20$0.30$0.50$294.50$302.50
$302.50$296.00Aug 7$0.15$0.45$0.60$295.40$303.10
$301.00$295.00Aug 7$0.35$0.30$0.65$294.35$301.65
$302.00$296.00Aug 7$0.20$0.45$0.65$295.35$302.65
$302.50$294.00Aug 10$0.33$0.45$0.78$293.22$303.28
$301.00$296.00Aug 7$0.35$0.45$0.80$295.20$301.80
$302.50$297.00Aug 7$0.15$0.69$0.84$296.16$303.34
$302.00$294.00Aug 10$0.42$0.45$0.87$293.13$302.87
$300.00$295.00Aug 7$0.59$0.30$0.89$294.11$300.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 9.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
296/297298/299Aug 20$0.90$0.109.00$296.10$298.90
278/279284/285Sep 11$0.90$0.109.00$278.10$284.90
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
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
296/297298/299Aug 18$0.89$0.118.09$296.11$298.89
277/278280/283Sep 11$2.65$0.357.57$275.35$282.65
292/293295/296Aug 11$0.88$0.127.33$292.12$295.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 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
$325.00$330.00$335.00Sep 18$0.11$4.8944.45
$245.00$250.00$255.00Sep 18$0.12$4.8840.67
$315.00$320.00$325.00Aug 28$0.17$4.8328.41
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$293.00$294.00$295.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$290.00$291.00$292.00Aug 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. 514 found (best net $-0.01, 503 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$270.001:2Sep 4-$5.22$19.78
$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-$0.86$7.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 227 found (best yield 2.46%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.340.490.2%2.46%2.71%45370
$300.00Sep 18$6.810.470.6%2.28%2.87%37229.9K
$299.00Sep 11$6.690.490.2%2.24%2.49%130
$301.00Sep 18$6.290.450.9%2.11%3.03%54629
$300.00Sep 11$6.160.470.6%2.07%2.65%6594
$299.00Sep 4$5.940.490.2%1.99%2.24%137134
$302.00Sep 18$5.800.431.3%1.94%3.20%941.3K
$301.00Sep 11$5.640.450.9%1.89%2.81%737
$300.00Sep 4$5.400.470.6%1.81%2.40%54760
$303.00Sep 18$5.340.411.6%1.79%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 559,604
Total Puts 765,561
Put/Call Ratio 1.37
Net Difference -205,957

Prior's Put/Call Breakdown

Total Calls 564,187
Total Puts 808,798
Put/Call Ratio 1.43
Net Difference -244,611

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