Tour v492
IWM
iShares Russell 2000 ETF
$300.82 -0.30%
(8/5 14:10) ◀
|
Wednesday, August 5, 2026 (2:15pm)
January 2026
|
▶ (8/5 14:20)
◀ 8/5 14:15 ▶

Option Volume

Detail
ℹ
Current (08/05 2:15pm) 1,105,002
Calls: 471,025 (43%)
Puts: 633,977 (57%)
Prior (08/04) 1,753,905
Calls: 824,290 (47%)
Puts: 929,615 (53%)
Current vs Prior -37.00%
Calls: -42.86% (Calls)
Puts: -31.80% (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 -42.26%
Calls: -26.16%
Puts: -50.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:15pm) $84.22M
Calls: $32.03M (38%)
Puts: $52.19M (62%)
Prior (08/04) $270.17M
Calls: $189.27M (70%)
Puts: $80.90M (30%)
Current vs Prior -68.83%
Calls: -83.08%
Puts: -35.50%
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 -59.27%
Calls: -57.13%
Puts: -60.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:15pm) 1.35
Prior (08/04) 1.13
Current vs Prior +19.35%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -35.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:15pm) 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 0.46% | 0.94%0.46% | 1.30%1.30% | 2.31%2.48% | 5.32%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -53.22% | -27.03%-53.21% | -20.17%-20.17% | -10.29%-9.85% | -5.10%
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 -57.59% | -35.49%-33.57% | -13.68%-13.42% | -12.77%-34.68% | -12.12%
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 -53.22% | -27.03%-53.21% | -20.17%-20.17% | -10.29%-9.85% | -5.10%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.31% | 2.17%
Calls: 6.45% | 1.85%
Puts: 2.17% | 2.48%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -83.00% | -52.62%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -54.80% | -43.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($52.19M). Light premium activity with dollar volume down 69% 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
14:15BEARISHBEARISHBEARISH
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 1,108 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.8151.07$50.940.5%--1.0083
$255.00Aug 745.8146.08$45.950.6%--1.0013
$245.00Aug 2156.0556.42$56.240.7%11.00570
$260.00Aug 1040.8441.11$40.980.7%91.00--
$260.00Aug 740.8141.08$40.950.7%91.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Sep 184.234.26$4.250.7%4350.324.9K
$350.00Aug 1449.0049.37$49.190.8%--1.0010
$302.00Sep 187.887.95$7.920.9%960.521.2K
$299.00Aug 284.244.28$4.260.9%980.44185
$305.00Sep 189.409.49$9.451.0%690.58652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.050.06$0.0616.7%79.7K0.133.0K
$312.00Aug 100.050.06$0.0616.7%190.0334
$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. 522 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 618.6719.03$18.851.9%--1.0059
$283.00Aug 617.7218.03$17.881.7%71.0015
$285.00Aug 615.8016.03$15.921.4%21.0048
$286.00Aug 614.7515.03$14.891.9%11.0033
$287.00Aug 613.7514.03$13.892.0%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 54.104.26$4.183.8%2321.0055
$306.00Aug 55.105.25$5.182.9%1131.0023
$307.00Aug 56.106.26$6.182.6%371.0015
$307.50Aug 56.606.76$6.682.4%81.00--
$308.00Aug 57.107.26$7.182.2%71.006

Most actively traded options today. High liquidity = easy entry/exit. 1,207 active (total vol 1.1M, top 136.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.020.03$0.0333.3%88.7K0.05877
$302.00Aug 50.050.06$0.0616.7%79.7K0.133.0K
$301.00Aug 50.260.27$0.273.7%57.2K0.431.3K
$304.00Aug 50.010.02$0.0250.0%41.5K0.03951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.100.11$0.119.1%136.9K0.193.6K
$301.00Aug 50.450.46$0.462.2%93.4K0.57808
$299.00Aug 50.020.03$0.0333.3%55.3K0.051.3K
$286.00Aug 210.700.72$0.712.8%41.9K0.1166.3K
$302.00Aug 51.201.27$1.235.7%37.4K0.871.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 393.7%, max 1329.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18313.1%26.0%1102.9%315
$262.00Aug 5Sep 18305.3%25.8%1083.9%1018
$263.00Aug 5Sep 18297.6%25.5%1067.2%1224
$264.00Aug 5Sep 18289.9%25.2%1049.2%2152
$265.00Aug 5Sep 18282.1%25.0%1029.9%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18439.9%30.8%1329.3%433.6K
$250.00Aug 5Sep 18399.7%29.3%1264.2%4859.1K
$255.00Aug 5Sep 18360.1%27.8%1195.6%13355.9K
$260.00Aug 5Sep 18320.9%26.3%1120.6%1.0K58.1K
$261.00Aug 5Sep 18313.1%26.0%1102.9%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 152.33, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.15$22.85$0.15152.33$317.15
$325.00$330.00Aug 28$0.10$4.90$0.1049.00$325.10
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.21$4.79$0.2122.81$330.21
$320.00$325.00Aug 28$0.23$4.77$0.2320.74$320.23
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$0.12$1.88$0.1215.67$286.88
$284.00$283.00Aug 28$0.10$0.90$0.109.00$283.90
$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. 639 found (best R:R 106.14, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$274.00$288.00Aug 11$13.79$13.79$0.2165.67$287.79
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$245.00$272.00Sep 4$26.44$26.44$0.5647.21$271.44
$250.00$270.00Sep 11$19.36$19.36$0.6430.25$269.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.82$3.82$0.1821.22$307.18
$313.00$311.00Aug 14$1.88$1.88$0.1215.67$311.12
$310.00$308.00Aug 11$1.83$1.83$0.1710.76$308.17
$330.00$320.00Sep 18$9.10$9.10$0.9010.11$320.90
$306.00$305.00Aug 7$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Aug 5Aug 6$0.06144.9%40.2%
$287.00Aug 5Aug 6$0.06114.5%35.9%
$288.00Aug 5Aug 6$0.06106.8%33.6%
$306.00Aug 5Aug 6$0.0646.1%19.0%
$286.00Aug 5Aug 6$0.07122.1%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.9%28.0%
$295.00Aug 5Aug 6$0.0660.3%21.9%
$305.00Aug 5Aug 6$0.0838.2%18.3%
$314.00Aug 7Aug 14$0.0823.7%16.7%
$282.50Aug 14Aug 18$0.0923.8%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.24% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.27$0.46$0.73$300.27$301.730.24%
$300.00Aug 5$0.93$0.11$1.04$298.96$301.040.35%
$302.00Aug 5$0.06$1.23$1.29$300.71$303.290.43%
$299.00Aug 5$1.85$0.03$1.88$297.12$300.880.62%
$303.00Aug 5$0.03$2.20$2.23$300.77$305.230.74%
$301.00Aug 6$1.05$1.21$2.26$298.74$303.260.75%
$300.00Aug 6$1.62$0.78$2.40$297.60$302.400.80%
$302.00Aug 6$0.63$1.79$2.42$299.58$304.420.80%
$299.00Aug 6$2.34$0.49$2.83$296.17$301.830.94%
$298.00Aug 5$2.84$0.02$2.86$295.14$300.860.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$299.00Aug 5$0.06$0.03$0.09$298.91$302.09
$302.00$300.00Aug 5$0.06$0.11$0.17$299.83$302.17
$305.00$296.00Aug 6$0.12$0.12$0.24$295.76$305.24
$301.00$299.00Aug 5$0.27$0.03$0.30$298.70$301.30
$305.00$297.00Aug 6$0.12$0.19$0.31$296.69$305.31
$304.00$296.00Aug 6$0.20$0.12$0.32$295.68$304.32
$301.00$300.00Aug 5$0.27$0.11$0.38$299.62$301.38
$304.00$297.00Aug 6$0.20$0.19$0.39$296.61$304.39
$305.00$298.00Aug 6$0.12$0.30$0.42$297.58$305.42
$303.00$296.00Aug 6$0.36$0.12$0.48$295.52$303.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 9.00, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
292/293295/296Aug 13$0.89$0.118.09$292.11$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
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
293/294297/298Aug 18$0.89$0.118.09$293.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 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. 525 found (best net $-3.80, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.80$23.20
$250.00$274.001:2Aug 12-$3.10$20.90
$260.00$279.001:2Aug 10-$2.92$16.08
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.21$6.79
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-$1.23$6.77
$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. 235 found (best yield 2.62%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.870.490.1%2.62%2.68%31621
$302.00Sep 18$7.340.480.4%2.44%2.83%2191.2K
$301.00Sep 11$7.200.500.1%2.39%2.45%233
$303.00Sep 18$6.820.460.7%2.27%2.99%6031.2K
$302.00Sep 11$6.690.480.4%2.22%2.62%113
$301.00Sep 4$6.470.500.1%2.15%2.21%879
$302.50Sep 11$6.430.470.6%2.14%2.70%--38
$304.00Sep 18$6.330.441.1%2.10%3.16%117869
$303.00Sep 11$6.170.460.7%2.05%2.78%643
$302.00Sep 4$5.970.480.4%1.98%2.38%65185

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 471,025
Total Puts 633,977
Put/Call Ratio 1.35
Net Difference -162,952

Prior's Put/Call Breakdown

Total Calls 824,290
Total Puts 929,615
Put/Call Ratio 1.13
Net Difference -105,325

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