Tour v492
IWM
iShares Russell 2000 ETF
$301.13 -0.19%
(8/5 13:50) ◀
|
Wednesday, August 5, 2026 (1:55pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:55 ▶

Option Volume

Detail
ℹ
Current (08/05 1:55pm) 1,071,979
Calls: 454,046 (42%)
Puts: 617,933 (58%)
Prior (08/04) 1,705,899
Calls: 803,414 (47%)
Puts: 902,485 (53%)
Current vs Prior -37.16%
Calls: -43.49% (Calls)
Puts: -31.53% (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 -43.98%
Calls: -28.83%
Puts: -51.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:55pm) $79.72M
Calls: $32.49M (41%)
Puts: $47.22M (59%)
Prior (08/04) $260.67M
Calls: $181.93M (70%)
Puts: $78.75M (30%)
Current vs Prior -69.42%
Calls: -82.14%
Puts: -40.03%
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 -61.44%
Calls: -56.52%
Puts: -64.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:55pm) 1.36
Prior (08/04) 1.12
Current vs Prior +21.15%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -34.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:55pm) 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 0.48% | 0.94%0.48% | 1.31%1.31% | 2.29%2.47% | 5.30%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -51.25% | -26.85%-51.25% | -19.64%-19.64% | -10.90%-10.31% | -5.44%
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 -55.81% | -35.33%-30.78% | -13.10%-12.85% | -13.36%-35.01% | -12.43%
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 -51.25% | -26.85%-51.25% | -19.64%-19.64% | -10.90%-10.31% | -5.44%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 1.75%
Calls: 4.35% | 1.64%
Puts: 6.06% | 1.85%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -79.46% | -61.79%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -45.36% | -54.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.36 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
13:55BEARISHBEARISHBEARISH
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
11:55BEARISHBEARISHBEARISH
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 1,101 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.0856.34$56.210.5%--1.0063
$250.00Aug 751.0851.34$51.210.5%--1.0083
$301.00Aug 71.811.82$1.820.5%1.3K0.523.7K
$255.00Aug 746.0846.34$46.210.6%--1.0013
$245.00Aug 2156.3856.73$56.560.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6949.04$48.860.7%--1.0010
$300.00Aug 213.563.59$3.580.8%1.1K0.4510.9K
$301.00Aug 61.081.09$1.090.9%4.9K0.48252
$280.00Sep 181.941.96$1.951.0%4410.1672.4K
$305.00Sep 47.717.79$7.751.0%10.583

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$314.00Aug 110.050.06$0.0616.7%540.0211
$320.00Aug 140.050.06$0.0616.7%1300.02424
$306.00Aug 60.070.08$0.0812.5%3.3K0.06248
$309.00Aug 70.070.08$0.0812.5%5650.042.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2290.041.6K
$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. 519 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 540.0140.27$40.140.6%31.002
$262.00Aug 539.0139.27$39.140.7%101.00--
$263.00Aug 538.0138.27$38.140.7%121.00--
$264.00Aug 537.0137.27$37.140.7%211.00--
$265.00Aug 536.0136.27$36.140.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 79.749.98$9.862.4%341.00--
$312.00Aug 710.7410.97$10.862.1%31.00--
$313.00Aug 711.7311.97$11.852.0%41.00--
$314.00Aug 712.7312.97$12.851.9%81.00--
$320.00Aug 718.7319.00$18.871.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,191 active (total vol 1.1M, top 133.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%87.1K0.07877
$302.00Aug 50.120.13$0.137.7%75.2K0.213.0K
$301.00Aug 50.450.47$0.464.3%53.6K0.561.3K
$304.00Aug 50.010.02$0.0250.0%41.3K0.03951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.070.08$0.0812.5%133.7K0.143.6K
$301.00Aug 50.340.35$0.352.9%89.0K0.44808
$299.00Aug 50.020.03$0.0333.3%54.4K0.051.3K
$286.00Aug 210.680.70$0.692.9%41.9K0.1166.3K
$302.00Aug 50.961.02$0.996.1%37.0K0.791.3K

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 369.2%, max 1229.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18292.7%26.1%1021.6%315
$262.00Aug 5Sep 18285.5%25.9%1003.8%1018
$263.00Aug 5Sep 18278.3%25.6%988.3%1224
$264.00Aug 5Sep 18271.2%25.3%971.5%2152
$265.00Aug 5Sep 18264.0%25.0%955.2%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18410.6%30.9%1229.7%433.6K
$250.00Aug 5Sep 18373.2%29.4%1169.3%4859.1K
$255.00Aug 5Sep 18336.4%27.9%1105.6%13355.9K
$260.00Aug 5Sep 18300.0%26.4%1036.0%1.0K58.1K
$261.00Aug 5Sep 18292.7%26.1%1021.5%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 142.75, avg 3.56)

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$0.35$4.65$0.3513.29$312.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.17$11.83$0.1769.59$281.83
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$287.00$285.00Aug 18$0.11$1.89$0.1117.18$286.89
$298.00$297.00Aug 6$0.10$0.90$0.109.00$297.90
$294.00$293.00Aug 11$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 639 found (best R:R 99.00, avg 2.30)

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$13.82$13.82$0.1876.78$287.82
$274.00$288.00Aug 12$13.77$13.77$0.2359.87$287.77
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.45$26.45$0.5548.09$271.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.78$3.78$0.2217.18$307.22
$313.00$311.00Aug 14$1.87$1.87$0.1314.38$311.13
$330.00$320.00Sep 18$9.29$9.29$0.7113.08$320.71
$310.00$308.00Aug 11$1.85$1.85$0.1512.33$308.15
$305.00$304.00Aug 6$0.89$0.89$0.118.09$304.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Aug 5Aug 7$0.05221.3%47.5%
$270.00Aug 5Aug 7$0.06228.4%49.0%
$291.00Aug 5Aug 6$0.0679.9%28.8%
$292.00Aug 5Aug 6$0.0672.7%27.6%
$293.00Aug 5Aug 6$0.0665.4%26.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.2%28.3%
$295.00Aug 5Aug 6$0.0658.5%22.7%
$306.00Aug 5Aug 6$0.0640.6%18.6%
$310.00Aug 5Aug 11$0.0868.6%15.1%
$296.00Aug 5Aug 6$0.0950.1%21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.27% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.46$0.35$0.81$300.19$301.810.27%
$302.00Aug 5$0.13$0.99$1.12$300.88$303.120.37%
$300.00Aug 5$1.21$0.08$1.29$298.71$301.290.43%
$303.00Aug 5$0.04$1.90$1.94$301.06$304.940.64%
$299.00Aug 5$2.17$0.03$2.20$296.80$301.200.73%
$301.00Aug 6$1.22$1.09$2.31$298.69$303.310.77%
$302.00Aug 6$0.77$1.62$2.39$299.61$304.390.79%
$300.00Aug 6$1.84$0.70$2.54$297.46$302.540.84%
$303.00Aug 6$0.44$2.29$2.73$300.27$305.730.91%
$304.00Aug 5$0.02$2.88$2.90$301.10$306.900.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$300.00Aug 5$0.04$0.08$0.12$299.88$303.12
$302.00$300.00Aug 5$0.13$0.08$0.21$299.79$302.21
$306.00$297.00Aug 6$0.08$0.17$0.25$296.75$306.25
$305.00$297.00Aug 6$0.14$0.17$0.31$296.69$305.31
$306.00$298.00Aug 6$0.08$0.27$0.35$297.65$306.35
$303.00$301.00Aug 5$0.04$0.35$0.39$300.61$303.39
$304.00$297.00Aug 6$0.25$0.17$0.42$296.58$304.42
$305.00$298.00Aug 6$0.14$0.27$0.41$297.59$305.41
$302.00$301.00Aug 5$0.13$0.35$0.48$300.52$302.48
$304.00$298.00Aug 6$0.25$0.27$0.52$297.48$304.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 11.50, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.76$0.2411.50$276.24$282.76
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
292/293296/297Aug 18$0.90$0.109.00$292.10$296.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
280/281286/288Sep 11$1.34$0.168.38$279.66$287.34
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
290/291295/296Aug 18$0.89$0.118.09$290.11$295.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$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$0.17$4.8328.41
$272.00$274.00$276.00Sep 4$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 11$0.05$0.9519.00
$305.00$306.00$307.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 522 found (best net $-4.10, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$4.10$22.90
$250.00$274.001:2Aug 12-$3.42$20.58
$260.00$279.001:2Aug 10-$3.32$15.68
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.43$6.57
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-$0.86$7.14
$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. 224 found (best yield 2.49%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.500.480.3%2.49%2.78%1981.2K
$303.00Sep 18$7.010.470.6%2.33%2.95%5001.2K
$302.00Sep 11$6.830.480.3%2.27%2.56%113
$302.50Sep 11$6.630.480.5%2.20%2.66%--38
$304.00Sep 18$6.510.450.9%2.16%3.11%111869
$303.00Sep 11$6.360.470.6%2.11%2.73%643
$302.00Sep 4$6.120.490.3%2.03%2.32%54185
$305.00Sep 18$6.030.421.3%2.00%3.29%63415.9K
$302.50Sep 4$5.890.480.5%1.96%2.41%23115
$304.00Sep 11$5.860.450.9%1.95%2.90%--68

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 454,046
Total Puts 617,933
Put/Call Ratio 1.36
Net Difference -163,887

Prior's Put/Call Breakdown

Total Calls 803,414
Total Puts 902,485
Put/Call Ratio 1.12
Net Difference -99,071

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