Tour v492
IWM
iShares Russell 2000 ETF
$300.96 -0.25%
(8/5 13:35) ◀
|
Wednesday, August 5, 2026 (1:40pm)
January 2026
|
▶ (8/5 13:45)
◀ 8/5 13:40 ▶

Option Volume

Detail
ℹ
Current (08/05 1:40pm) 1,044,342
Calls: 439,565 (42%)
Puts: 604,777 (58%)
Prior (08/04) 1,564,540
Calls: 766,939 (49%)
Puts: 797,601 (51%)
Current vs Prior -33.25%
Calls: -42.69% (Calls)
Puts: -24.18% (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 -45.43%
Calls: -31.10%
Puts: -52.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:40pm) $80.16M
Calls: $30.43M (38%)
Puts: $49.73M (62%)
Prior (08/04) $247.75M
Calls: $187.13M (76%)
Puts: $60.62M (24%)
Current vs Prior -67.64%
Calls: -83.74%
Puts: -17.96%
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 -61.23%
Calls: -59.28%
Puts: -62.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:40pm) 1.38
Prior (08/04) 1.04
Current vs Prior +32.30%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:40pm) 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 0.51% | 0.97%0.51% | 1.34%1.34% | 2.33%2.50% | 5.34%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -48.53% | -24.49%-48.53% | -17.76%-17.76% | -9.68%-9.05% | -4.67%
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 -53.34% | -33.24%-26.91% | -11.07%-10.80% | -12.18%-34.10% | -11.72%
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 -48.53% | -24.49%-48.53% | -17.76%-17.76% | -9.68%-9.05% | -4.67%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.43% | 1.42%
Calls: 4.59% | 1.14%
Puts: 2.27% | 1.71%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -86.47% | -69.00%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -64.03% | -63.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($49.73M). Light premium activity with dollar volume down 68% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 32% - increased hedging/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
13:40BEARISHBEARISHBEARISH
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
11:55BEARISHBEARISHBEARISH
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 1,096 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8456.15$56.000.6%--1.0063
$250.00Aug 750.8451.15$51.000.6%--1.0083
$245.00Aug 2156.2056.56$56.380.6%11.00570
$250.00Aug 1451.0351.38$51.210.7%11.0047
$245.00Sep 1156.8057.19$57.000.7%11.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8649.22$49.040.7%--1.0010
$300.00Sep 186.977.03$7.000.9%1.1K0.4816.7K
$306.00Sep 189.9310.03$9.981.0%190.6014
$298.00Aug 212.872.90$2.891.0%5360.381.5K
$305.00Sep 189.379.47$9.421.1%690.58652

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
$314.00Aug 110.050.06$0.0616.7%540.0211
$320.00Aug 140.050.06$0.0616.7%1300.02424
$309.00Aug 70.060.07$0.0714.3%5650.042.9K
$306.00Aug 60.070.08$0.0812.5%3.2K0.06248
$315.00Aug 120.070.08$0.0812.5%--0.03649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$272.50Aug 120.050.06$0.0616.7%--0.0116

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 539.8140.13$39.970.8%31.002
$262.00Aug 538.7839.13$38.960.9%101.00--
$263.00Aug 537.8138.13$37.970.8%121.00--
$264.00Aug 536.8137.13$36.970.9%211.00--
$265.00Aug 535.7836.13$35.961.0%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 79.9110.18$10.052.7%341.00--
$312.00Aug 710.9311.16$11.052.1%31.00--
$313.00Aug 711.9312.15$12.041.8%41.00--
$314.00Aug 712.9113.15$13.031.8%81.00--
$320.00Aug 718.8719.22$19.051.8%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,187 active (total vol 1.0M, top 128.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%85.9K0.06877
$302.00Aug 50.110.12$0.128.3%70.3K0.183.0K
$301.00Aug 50.400.41$0.412.4%49.4K0.491.3K
$304.00Aug 50.010.02$0.0250.0%41.1K0.03951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.120.13$0.137.7%128.6K0.203.6K
$301.00Aug 50.430.44$0.442.3%86.3K0.51808
$299.00Aug 50.040.05$0.0520.0%53.3K0.071.3K
$286.00Aug 210.690.72$0.714.2%41.9K0.1166.3K
$302.00Aug 51.111.18$1.156.1%36.6K0.821.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 346.5%, max 1159.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18276.3%26.1%956.9%315
$262.00Aug 5Sep 18269.4%25.8%943.6%1018
$263.00Aug 5Sep 18262.6%25.6%927.3%1224
$264.00Aug 5Sep 18255.8%25.3%911.6%2152
$265.00Aug 5Sep 18249.0%25.0%894.8%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18387.8%30.8%1159.2%433.6K
$250.00Aug 5Sep 18352.5%29.3%1102.1%4859.1K
$255.00Aug 5Sep 18317.6%27.8%1041.8%13355.9K
$260.00Aug 5Sep 18283.1%26.4%972.2%1.0K58.1K
$261.00Aug 5Sep 18276.3%26.1%956.9%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 152.33, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.15$22.85$0.15152.33$317.15
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$320.00$325.00Aug 28$0.23$4.77$0.2320.74$320.23
$330.00$335.00Sep 18$0.23$4.77$0.2320.74$330.23
$312.00$317.00Aug 18$0.33$4.67$0.3314.15$312.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.18$11.82$0.1865.67$281.82
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$287.00$285.00Aug 18$0.11$1.89$0.1117.18$286.89
$294.00$293.00Aug 11$0.10$0.90$0.109.00$293.90
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 645 found (best R:R 99.00, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$274.00$288.00Aug 11$13.84$13.84$0.1686.50$287.84
$274.00$288.00Aug 12$13.77$13.77$0.2359.87$287.77
$245.00$272.00Sep 4$26.44$26.44$0.5647.21$271.44
$250.00$270.00Sep 11$19.42$19.42$0.5833.48$269.42
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$1.87$1.87$0.1314.38$308.13
$330.00$320.00Sep 18$9.24$9.24$0.7612.16$320.76
$314.00$311.00Aug 21$2.69$2.69$0.318.68$311.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.06276.3%62.5%
$291.00Aug 5Aug 6$0.0674.5%29.7%
$292.00Aug 5Aug 6$0.0667.7%27.1%
$265.00Aug 5Aug 7$0.07249.0%56.3%
$266.00Aug 5Aug 7$0.07242.2%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 5Aug 6$0.0561.9%24.3%
$307.00Aug 5Aug 6$0.0646.4%19.8%
$307.50Aug 5Aug 6$0.0649.8%20.3%
$295.00Aug 5Aug 6$0.0754.1%22.6%
$306.00Aug 5Aug 6$0.0839.6%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.28% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.41$0.44$0.85$300.15$301.850.28%
$300.00Aug 5$1.09$0.13$1.22$298.78$301.220.41%
$302.00Aug 5$0.12$1.15$1.27$300.73$303.270.42%
$299.00Aug 5$2.01$0.05$2.06$296.94$301.060.68%
$303.00Aug 5$0.04$2.07$2.11$300.89$305.110.70%
$301.00Aug 6$1.16$1.17$2.33$298.67$303.330.77%
$302.00Aug 6$0.72$1.73$2.45$299.55$304.450.81%
$300.00Aug 6$1.76$0.77$2.53$297.47$302.530.84%
$303.00Aug 6$0.42$2.43$2.85$300.15$305.850.95%
$299.00Aug 6$2.47$0.49$2.96$296.04$301.960.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 5$0.04$0.05$0.09$298.91$303.09
$302.00$299.00Aug 5$0.12$0.05$0.17$298.83$302.17
$303.00$300.00Aug 5$0.04$0.13$0.17$299.83$303.17
$302.00$300.00Aug 5$0.12$0.13$0.25$299.75$302.25
$305.00$296.00Aug 6$0.13$0.13$0.26$295.74$305.26
$305.00$297.00Aug 6$0.13$0.20$0.33$296.67$305.33
$304.00$296.00Aug 6$0.23$0.13$0.36$295.64$304.36
$304.00$297.00Aug 6$0.23$0.20$0.43$296.57$304.43
$301.00$299.00Aug 5$0.41$0.05$0.46$298.54$301.46
$305.00$298.00Aug 6$0.13$0.31$0.44$297.56$305.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 14.00, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.40$0.1014.00$283.60$287.40
280/281286/288Sep 11$1.37$0.1310.54$279.63$287.37
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
281/282286/288Sep 11$1.36$0.149.71$280.64$287.36
293/294296/297Aug 11$0.90$0.109.00$293.10$296.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
292/293296/297Aug 18$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. 144 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
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 516 found (best net $-3.94, 502 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.94$23.06
$250.00$274.001:2Aug 12-$3.23$20.77
$260.00$279.001:2Aug 10-$3.14$15.86
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.23$6.77
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-$1.03$6.97
$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. 236 found (best yield 2.65%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.970.500.0%2.65%2.66%31621
$302.00Sep 18$7.430.480.3%2.47%2.81%1981.2K
$301.00Sep 11$7.310.510.0%2.43%2.44%233
$303.00Sep 18$6.920.460.7%2.30%2.98%5001.2K
$302.00Sep 11$6.760.490.3%2.25%2.59%113
$301.00Sep 4$6.570.510.0%2.18%2.20%579
$302.50Sep 11$6.530.480.5%2.17%2.68%--38
$304.00Sep 18$6.420.441.0%2.13%3.14%111869
$303.00Sep 11$6.270.470.7%2.08%2.76%643
$302.00Sep 4$6.070.480.3%2.02%2.36%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 439,565
Total Puts 604,777
Put/Call Ratio 1.38
Net Difference -165,212

Prior's Put/Call Breakdown

Total Calls 766,939
Total Puts 797,601
Put/Call Ratio 1.04
Net Difference -30,662

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