Tour v492
IWM
iShares Russell 2000 ETF
$300.95 -0.25%
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (2:10pm)
January 2026
|
▶ (8/5 14:15)
◀ 8/5 14:10 ▶

Option Volume

Detail
ℹ
Current (08/05 2:10pm) 1,097,445
Calls: 467,925 (43%)
Puts: 629,520 (57%)
Prior (08/04) 1,746,733
Calls: 819,973 (47%)
Puts: 926,760 (53%)
Current vs Prior -37.17%
Calls: -42.93% (Calls)
Puts: -32.07% (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 -42.65%
Calls: -26.65%
Puts: -50.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:10pm) $83.49M
Calls: $33.27M (40%)
Puts: $50.22M (60%)
Prior (08/04) $264.49M
Calls: $182.48M (69%)
Puts: $82.01M (31%)
Current vs Prior -68.43%
Calls: -81.77%
Puts: -38.76%
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 -59.62%
Calls: -55.48%
Puts: -61.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:10pm) 1.35
Prior (08/04) 1.13
Current vs Prior +19.03%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -35.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:10pm) 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 0.48% | 0.95%0.48% | 1.32%1.32% | 2.32%2.49% | 5.33%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -51.22% | -26.03%-51.22% | -18.98%-18.98% | -9.94%-9.41% | -4.85%
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 -55.78% | -34.60%-30.74% | -12.39%-12.13% | -12.43%-34.36% | -11.89%
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 -51.22% | -26.03%-51.22% | -18.98%-18.98% | -9.94%-9.41% | -4.85%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 1.01%
Calls: 4.76% | 1.16%
Puts: 2.50% | 0.87%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -85.69% | -77.95%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -61.93% | -73.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($50.22M). Light premium activity with dollar volume down 68% vs prior. Bearish P/C ratio of 1.35 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
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
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
11:55BEARISHBEARISHBEARISH
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 1,099 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8356.09$55.960.5%--1.0063
$250.00Aug 750.8351.09$50.960.5%--1.0083
$255.00Aug 745.8346.11$45.970.6%--1.0013
$245.00Sep 456.6156.96$56.790.6%--1.0021
$245.00Aug 2156.1956.54$56.360.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8849.23$49.060.7%--1.0010
$301.00Aug 61.151.16$1.150.9%5.0K0.51252
$305.00Sep 189.389.47$9.431.0%690.58652
$295.00Aug 212.042.06$2.051.0%2.0K0.2988.4K
$306.00Sep 189.9310.03$9.981.0%190.6014

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 377 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 100.050.06$0.0616.7%190.0334
$314.00Aug 110.050.06$0.0616.7%540.0211
$320.00Aug 140.050.06$0.0616.7%1300.02424
$335.00Aug 280.050.06$0.0616.7%--0.01170
$306.00Aug 60.060.07$0.0714.3%3.4K0.05248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2320.041.6K
$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. 521 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1040.8641.13$41.000.7%91.00--
$279.00Aug 1021.9122.16$22.041.1%11.002
$281.00Aug 1019.9220.17$20.051.2%91.002
$282.00Aug 1018.9319.28$19.111.8%11.0081
$285.00Aug 1015.9616.20$16.081.5%11.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 53.994.12$4.063.2%2321.0055
$306.00Aug 54.995.12$5.062.6%1131.0023
$307.00Aug 55.996.12$6.062.1%351.0015
$307.50Aug 56.496.62$6.562.0%81.00--
$308.00Aug 56.997.12$7.061.8%61.006

Most actively traded options today. High liquidity = easy entry/exit. 1,203 active (total vol 1.1M, top 136.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.020.03$0.0333.3%88.3K0.05877
$302.00Aug 50.080.09$0.0911.1%79.0K0.163.0K
$301.00Aug 50.350.36$0.362.8%56.0K0.471.3K
$304.00Aug 50.010.02$0.0250.0%41.4K0.03951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.080.09$0.0911.1%136.3K0.173.6K
$301.00Aug 50.390.40$0.402.5%92.5K0.53808
$299.00Aug 50.020.03$0.0333.3%55.2K0.051.3K
$286.00Aug 210.710.73$0.722.8%41.9K0.1166.3K
$302.00Aug 51.091.16$1.136.2%37.3K0.841.3K

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 389.3%, max 1298.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18307.4%26.1%1078.7%315
$262.00Aug 5Sep 18299.8%25.8%1060.1%1018
$263.00Aug 5Sep 18292.2%25.5%1043.9%1224
$264.00Aug 5Sep 18284.7%25.3%1024.7%2152
$265.00Aug 5Sep 18277.1%25.0%1007.6%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18431.7%30.9%1298.4%433.6K
$250.00Aug 5Sep 18392.3%29.3%1238.4%4859.1K
$255.00Aug 5Sep 18353.4%27.8%1171.3%13355.9K
$260.00Aug 5Sep 18315.1%26.4%1093.8%1.0K58.1K
$261.00Aug 5Sep 18307.4%26.1%1078.7%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 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$0.32$4.68$0.3214.63$312.32
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$0.14$4.86$0.1434.71$259.86
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$294.00$293.00Aug 11$0.10$0.90$0.109.00$293.90
$282.00$281.00Sep 4$0.10$0.90$0.109.00$281.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 99.00, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$274.00$288.00Aug 11$13.86$13.86$0.1499.00$287.86
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$274.00$288.00Aug 12$13.81$13.81$0.1972.68$287.81
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.81$3.81$0.1920.05$307.19
$310.00$308.00Aug 11$1.90$1.90$0.1019.00$308.10
$313.00$311.00Aug 14$1.88$1.88$0.1215.67$311.12
$314.00$311.00Aug 21$2.71$2.71$0.299.34$311.29
$330.00$320.00Sep 18$9.01$9.01$0.999.10$320.99

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.06307.4%62.7%
$265.00Aug 5Aug 7$0.06277.1%56.5%
$281.00Aug 5Aug 7$0.06157.6%36.1%
$306.00Aug 5Aug 6$0.0644.3%18.7%
$266.00Aug 5Aug 7$0.07269.6%55.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.0%28.1%
$295.00Aug 5Aug 6$0.0660.0%22.2%
$307.00Aug 5Aug 6$0.0651.9%20.1%
$307.50Aug 5Aug 6$0.0655.6%20.5%
$313.00Aug 7Aug 14$0.0723.4%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.25% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.36$0.40$0.76$300.24$301.760.25%
$300.00Aug 5$1.05$0.09$1.14$298.86$301.140.38%
$302.00Aug 5$0.09$1.13$1.22$300.78$303.220.41%
$299.00Aug 5$1.98$0.03$2.01$296.99$301.010.67%
$303.00Aug 5$0.03$2.07$2.10$300.90$305.100.70%
$301.00Aug 6$1.13$1.15$2.28$298.72$303.280.76%
$302.00Aug 6$0.69$1.72$2.41$299.59$304.410.80%
$300.00Aug 6$1.72$0.75$2.47$297.53$302.470.82%
$303.00Aug 6$0.39$2.42$2.81$300.19$305.810.93%
$299.00Aug 6$2.45$0.47$2.92$296.08$301.920.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$299.00Aug 5$0.09$0.03$0.12$298.88$302.12
$302.00$300.00Aug 5$0.09$0.09$0.18$299.82$302.18
$305.00$296.00Aug 6$0.12$0.12$0.24$295.76$305.24
$305.00$297.00Aug 6$0.12$0.18$0.30$296.70$305.30
$304.00$296.00Aug 6$0.22$0.12$0.34$295.66$304.34
$301.00$299.00Aug 5$0.36$0.03$0.39$298.61$301.39
$304.00$297.00Aug 6$0.22$0.18$0.40$296.60$304.40
$305.00$298.00Aug 6$0.12$0.29$0.41$297.59$305.41
$301.00$300.00Aug 5$0.36$0.09$0.45$299.55$301.45
$303.00$296.00Aug 6$0.39$0.12$0.51$295.49$303.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 9.00, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/296298/299Aug 17$0.90$0.109.00$295.10$298.90
292/293296/297Aug 18$0.90$0.109.00$292.10$296.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
293/294295/296Aug 11$0.89$0.118.09$293.11$295.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
290/292295/297Aug 19$1.78$0.228.09$290.22$296.78
290/291295/296Aug 17$0.88$0.127.33$290.12$295.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.15$4.8532.33
$272.00$274.00$276.00Sep 4$0.06$1.9432.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$302.00$303.00$304.00Aug 5$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$298.00$299.00$300.00Aug 5$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$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. 518 found (best net $-3.95, 504 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.95$23.05
$250.00$274.001:2Aug 12-$3.23$20.77
$260.00$279.001:2Aug 10-$3.08$15.92
$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
$265.00$257.501:2Aug 13$0.00$7.50
$318.00$310.001:2Aug 5-$1.00$7.00
$270.00$264.001:2Aug 17-$0.03$5.97

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 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.940.490.0%2.64%2.65%31621
$302.00Sep 18$7.400.480.3%2.46%2.81%2181.2K
$301.00Sep 11$7.310.510.0%2.43%2.45%233
$303.00Sep 18$6.920.460.7%2.30%2.98%5001.2K
$302.00Sep 11$6.760.490.3%2.25%2.60%113
$301.00Sep 4$6.560.510.0%2.18%2.20%779
$302.50Sep 11$6.520.470.5%2.17%2.68%--38
$304.00Sep 18$6.430.441.0%2.14%3.15%116869
$303.00Sep 11$6.260.460.7%2.08%2.76%643
$302.00Sep 4$6.070.480.3%2.02%2.37%61185

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 467,925
Total Puts 629,520
Put/Call Ratio 1.35
Net Difference -161,595

Prior's Put/Call Breakdown

Total Calls 819,973
Total Puts 926,760
Put/Call Ratio 1.13
Net Difference -106,787

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