Tour v492
IWM
iShares Russell 2000 ETF
$300.82 -0.30%
(8/5 13:05) ◀
|
Wednesday, August 5, 2026 (1:10pm)
January 2026
|
▶ (8/5 13:15)
◀ 8/5 13:10 ▶

Option Volume

Detail
ℹ
Current (08/05 1:10pm) 1,008,994
Calls: 423,058 (42%)
Puts: 585,936 (58%)
Prior (08/04) 1,473,681
Calls: 710,147 (48%)
Puts: 763,534 (52%)
Current vs Prior -31.53%
Calls: -40.43% (Calls)
Puts: -23.26% (Puts)
Prior 7-Day Total 13,395,484
Calls: 4,465,579 (33%)
Puts: 8,929,905 (67%)
Prior 7-Day Average 1,913,640
Calls: 637,939 (33%)
Puts: 1,275,700 (67%)
Current vs Prior 7-Day Avg -47.27%
Calls: -33.68%
Puts: -54.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:10pm) $80.73M
Calls: $28.55M (35%)
Puts: $52.19M (65%)
Prior (08/04) $219.36M
Calls: $162.17M (74%)
Puts: $57.20M (26%)
Current vs Prior -63.20%
Calls: -82.40%
Puts: -8.76%
Prior 7-Day Total $1.45B
Calls: $523.10M (36%)
Puts: $924.18M (64%)
Prior 7-Day Average $206.76M
Calls: $74.73M (36%)
Puts: $132.03M (64%)
Current vs Prior 7-Day Avg -60.95%
Calls: -61.80%
Puts: -60.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:10pm) 1.39
Prior (08/04) 1.08
Current vs Prior +28.82%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:10pm) 4,500,105
Calls: 1,178,421 (26%)
Puts: 3,321,684 (74%)
Prior (08/04) 4,288,924
Calls: 1,080,713 (25%)
Puts: 3,208,211 (75%)
Current vs Prior +4.92%
Prior 7-Day Total 21,460,415
Calls: 4,891,019 (23%)
Puts: 16,569,396 (77%)
Prior 7-Day Average 3,065,773
Calls: 698,717 (23%)
Puts: 2,367,056 (77%)
Current vs Prior 7-Day Avg +46.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/06)Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.53% | 0.99%0.53% | 1.35%1.35% | 2.35%2.52% | 5.36%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -46.49% | -23.42%-46.48% | -16.69%-16.69% | -8.74%-8.52% | -4.33%
Prior 7-Day Avg 1.09% | 1.46%0.70% | 1.50%1.50% | 2.65%3.80% | 6.05%
Current vs 7-Day Avg -51.49% | -32.30%-24.01% | -9.91%-9.65% | -11.27%-33.72% | -11.41%
Prior 7-Day Eod 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs 7-Day Eod -46.49% | -23.42%-46.48% | -16.69%-16.69% | -8.74%-8.52% | -4.33%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 1.37%
Calls: 5.94% | 1.18%
Puts: 3.45% | 1.56%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -81.47% | -70.09%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -50.71% | -64.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($52.19M). Light premium activity with dollar volume down 63% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning. Put-heavy open interest (3,321,684 puts vs 1,178,421 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
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
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
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 1,105 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2156.0956.40$56.250.6%11.00570
$245.00Aug 755.7456.05$55.900.6%--1.0063
$245.00Sep 456.5156.85$56.680.6%--1.0021
$250.00Aug 2151.1251.43$51.280.6%91.004.5K
$250.00Aug 1450.9251.23$51.080.6%11.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0249.32$49.170.6%--1.0010
$300.00Aug 71.371.38$1.380.7%6.5K0.426.1K
$311.00Sep 1813.2013.31$13.260.8%60.702
$305.00Sep 189.509.58$9.540.8%450.58652
$300.00Sep 187.087.14$7.110.8%1.1K0.4816.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 373 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$320.00Aug 140.050.06$0.0616.7%1300.02424
$312.00Aug 100.060.07$0.0714.3%190.0334
$316.00Aug 120.060.07$0.0714.3%10.026
$306.00Aug 60.070.08$0.0812.5%3.2K0.06248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 60.050.06$0.0616.7%2950.03974
$287.50Aug 70.050.06$0.0616.7%1100.023.2K
$288.00Aug 70.050.06$0.0616.7%2.2K0.0227.3K
$282.00Aug 100.050.06$0.0616.7%30.02443
$278.00Aug 110.050.06$0.0616.7%--0.0119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 516 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.6839.98$39.830.8%31.002
$262.00Aug 538.6838.98$38.830.8%101.00--
$263.00Aug 537.6837.98$37.830.8%121.00--
$264.00Aug 536.6836.98$36.830.8%211.00--
$265.00Aug 535.6835.98$35.830.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.0510.30$10.182.5%341.00--
$312.00Aug 711.0611.28$11.172.0%31.00--
$313.00Aug 712.0212.27$12.152.1%41.00--
$314.00Aug 713.0213.28$13.152.0%81.00--
$320.00Aug 719.0119.33$19.171.7%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,174 active (total vol 1.0M, top 122.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%84.8K0.06877
$302.00Aug 50.110.12$0.128.3%66.4K0.173.0K
$301.00Aug 50.380.40$0.395.1%43.4K0.441.3K
$304.00Aug 50.010.02$0.0250.0%40.8K0.03951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.200.21$0.214.8%122.9K0.263.6K
$301.00Aug 50.570.59$0.583.4%83.9K0.56808
$299.00Aug 50.060.07$0.0714.3%52.0K0.101.3K
$286.00Aug 210.710.74$0.734.1%41.9K0.1166.3K
$302.00Aug 51.281.35$1.325.3%36.5K0.831.3K

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 311.4%, max 1046.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18252.0%26.1%863.6%315
$262.00Aug 5Sep 18245.7%25.8%851.5%1018
$263.00Aug 5Sep 18239.5%25.5%838.2%1224
$264.00Aug 5Sep 18233.2%25.3%822.4%2152
$265.00Aug 5Sep 18227.0%25.1%805.8%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18354.1%30.9%1046.3%433.6K
$250.00Aug 5Sep 18321.7%29.3%999.8%4859.1K
$255.00Aug 5Sep 18289.8%27.9%940.4%13255.9K
$260.00Aug 5Sep 18258.2%26.4%879.1%1.0K58.1K
$261.00Aug 5Sep 18252.0%26.1%863.6%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 142.75, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.16$22.84$0.16142.75$317.16
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$330.00$335.00Sep 18$0.22$4.78$0.2221.73$330.22
$320.00$325.00Aug 28$0.24$4.76$0.2419.83$320.24
$312.00$317.00Aug 18$0.32$4.68$0.3214.63$312.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.18$11.82$0.1865.67$281.82
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$296.00$295.00Aug 7$0.10$0.90$0.109.00$295.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 114.38, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$274.00$288.00Aug 11$13.81$13.81$0.1972.68$287.81
$274.00$288.00Aug 12$13.76$13.76$0.2457.33$287.76
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.79$3.79$0.2118.05$307.21
$313.00$311.00Aug 14$1.88$1.88$0.1215.67$311.12
$310.00$308.00Aug 11$1.85$1.85$0.1512.33$308.15
$330.00$320.00Sep 18$9.18$9.18$0.8211.20$320.82
$305.00$304.00Aug 6$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Aug 5Aug 6$0.05122.6%41.3%
$283.00Aug 5Aug 6$0.05116.5%44.2%
$261.00Aug 5Aug 7$0.07252.0%61.9%
$270.00Aug 5Aug 7$0.07196.1%48.2%
$274.00Aug 5Aug 7$0.07171.6%42.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 5Aug 6$0.0555.5%24.0%
$310.00Aug 5Aug 11$0.0561.6%15.4%
$295.00Aug 5Aug 6$0.0848.3%22.4%
$262.00Aug 7Aug 21$0.1060.4%30.9%
$282.50Aug 14Aug 18$0.1023.9%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 500 found (cheapest 0.32% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.39$0.58$0.97$300.03$301.970.32%
$300.00Aug 5$1.01$0.21$1.22$298.78$301.220.41%
$302.00Aug 5$0.12$1.32$1.44$300.56$303.440.48%
$299.00Aug 5$1.88$0.07$1.95$297.05$300.950.65%
$303.00Aug 5$0.04$2.24$2.28$300.72$305.280.76%
$301.00Aug 6$1.12$1.28$2.40$298.60$303.400.80%
$300.00Aug 6$1.69$0.86$2.55$297.45$302.550.85%
$302.00Aug 6$0.69$1.86$2.55$299.45$304.550.85%
$298.00Aug 5$2.83$0.03$2.86$295.14$300.860.95%
$299.00Aug 6$2.38$0.56$2.94$296.06$301.940.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 5$0.04$0.07$0.11$298.89$303.11
$302.00$299.00Aug 5$0.12$0.07$0.19$298.81$302.19
$303.00$300.00Aug 5$0.04$0.21$0.25$299.75$303.25
$305.00$296.00Aug 6$0.14$0.15$0.29$295.71$305.29
$302.00$300.00Aug 5$0.12$0.21$0.33$299.67$302.33
$305.00$297.00Aug 6$0.14$0.22$0.36$296.64$305.36
$304.00$296.00Aug 6$0.23$0.15$0.38$295.62$304.38
$301.00$299.00Aug 5$0.39$0.07$0.46$298.54$301.46
$304.00$297.00Aug 6$0.23$0.22$0.45$296.55$304.45
$305.00$298.00Aug 6$0.14$0.35$0.49$297.51$305.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 11.50, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
292/293295/296Aug 13$0.90$0.109.00$292.10$295.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
279/280286/288Sep 11$1.34$0.168.38$278.66$287.34
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$272.00$276.00$280.00Sep 4$0.08$3.9249.00
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 515 found (best net $-3.84, 500 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.84$23.16
$250.00$274.001:2Aug 12-$3.10$20.90
$260.00$279.001:2Aug 10-$3.01$15.99
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.16$6.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11$0.00$20.00
$260.00$250.001:2Aug 10-$0.01$9.99
$318.00$310.001:2Aug 5-$1.23$6.77
$270.00$264.001:2Aug 17-$0.03$5.97
$250.00$245.001:2Aug 5-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 2.64%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.930.490.1%2.64%2.70%12621
$302.00Sep 18$7.420.480.4%2.47%2.86%1791.2K
$301.00Sep 11$7.270.500.1%2.42%2.48%233
$303.00Sep 18$6.890.460.7%2.29%3.02%4811.2K
$302.00Sep 11$6.750.480.4%2.24%2.64%113
$301.00Sep 4$6.530.500.1%2.17%2.23%579
$302.50Sep 11$6.500.470.6%2.16%2.72%--38
$304.00Sep 18$6.400.441.1%2.13%3.18%92869
$303.00Sep 11$6.240.460.7%2.07%2.80%643
$302.00Sep 4$6.020.480.4%2.00%2.39%54185

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 423,058
Total Puts 585,936
Put/Call Ratio 1.39
Net Difference -162,878

Prior's Put/Call Breakdown

Total Calls 710,147
Total Puts 763,534
Put/Call Ratio 1.08
Net Difference -53,387

Prior 7-Day Put/Call Summary

Total Calls 4,465,579
Total Puts 8,929,905
Average Put/Call Ratio 2.07
Ratio Trend Rising

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