Tour v492
IWM
iShares Russell 2000 ETF
$300.93 -0.26%
(8/5 14:15) ◀
|
Wednesday, August 5, 2026 (2:20pm)
January 2026
|
▶ (8/5 14:25)
◀ 8/5 14:20 ▶

Option Volume

Detail
ℹ
Current (08/05 2:20pm) 1,110,080
Calls: 473,363 (43%)
Puts: 636,717 (57%)
Prior (08/04) 1,766,353
Calls: 829,653 (47%)
Puts: 936,700 (53%)
Current vs Prior -37.15%
Calls: -42.94% (Calls)
Puts: -32.03% (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 -41.99%
Calls: -25.80%
Puts: -50.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:20pm) $83.61M
Calls: $33.05M (40%)
Puts: $50.56M (60%)
Prior (08/04) $272.27M
Calls: $190.80M (70%)
Puts: $81.47M (30%)
Current vs Prior -69.29%
Calls: -82.68%
Puts: -37.94%
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 -59.56%
Calls: -55.77%
Puts: -61.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:20pm) 1.35
Prior (08/04) 1.13
Current vs Prior +19.14%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -35.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:20pm) 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 0.47% | 0.94%0.47% | 1.30%1.30% | 2.31%2.48% | 5.31%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -52.90% | -27.06%-52.90% | -19.79%-19.79% | -10.32%-9.88% | -5.25%
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 -57.30% | -35.51%-33.12% | -13.26%-13.01% | -12.80%-34.70% | -12.26%
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 -52.90% | -27.06%-52.90% | -19.79%-19.79% | -10.32%-9.88% | -5.25%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.00% | 1.46%
Calls: 5.00% | 1.20%
Puts: 5.00% | 1.72%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -80.28% | -68.12%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -47.57% | -62.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($50.56M). 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
14:20BEARISHBEARISHBEARISH
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 1,097 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8956.16$56.030.5%--1.0063
$250.00Aug 750.8951.14$51.020.5%--1.0083
$255.00Aug 745.8946.15$46.020.6%--1.0013
$245.00Aug 2156.1856.52$56.350.6%11.00570
$249.00Sep 1152.8953.22$53.060.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9049.24$49.070.7%--1.0010
$300.00Sep 45.385.42$5.400.7%420.4751
$299.00Sep 44.985.02$5.000.8%190.4469
$305.00Sep 47.797.86$7.830.9%10.593
$304.00Sep 188.818.89$8.850.9%220.5645

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
$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
$309.00Aug 70.060.07$0.0714.3%5650.042.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2320.041.6K
$287.50Aug 70.050.06$0.0616.7%1150.023.2K
$288.00Aug 70.050.06$0.0616.7%2.2K0.0227.3K
$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. 521 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.8340.08$39.960.6%31.002
$262.00Aug 538.8339.08$38.960.6%101.00--
$263.00Aug 537.8338.08$37.960.7%121.00--
$264.00Aug 536.8337.08$36.960.7%211.00--
$265.00Aug 535.8336.08$35.960.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 79.9410.15$10.052.1%341.00--
$312.00Aug 710.9411.15$11.051.9%31.00--
$313.00Aug 711.9312.15$12.041.8%41.00--
$314.00Aug 712.9313.16$13.051.8%81.00--
$320.00Aug 718.9419.18$19.061.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,210 active (total vol 1.1M, top 137.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.020.03$0.0333.3%88.9K0.05877
$302.00Aug 50.070.08$0.0812.5%80.2K0.153.0K
$301.00Aug 50.310.32$0.323.1%58.1K0.491.3K
$304.00Aug 50.010.02$0.0250.0%41.6K0.03951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.080.09$0.0911.1%137.8K0.153.6K
$301.00Aug 50.390.41$0.405.0%94.3K0.51808
$299.00Aug 50.020.03$0.0333.3%55.4K0.051.3K
$286.00Aug 210.690.71$0.702.9%41.9K0.1166.3K
$302.00Aug 51.121.18$1.155.2%37.4K0.851.3K

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 405.7%, max 1361.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18322.1%26.0%1137.7%315
$262.00Aug 5Sep 18314.2%25.8%1116.2%1018
$263.00Aug 5Sep 18306.2%25.5%1101.0%1224
$264.00Aug 5Sep 18298.3%25.2%1082.4%2152
$265.00Aug 5Sep 18290.4%25.0%1061.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18450.3%30.8%1361.2%433.6K
$250.00Aug 5Sep 18409.2%29.3%1294.9%4859.1K
$255.00Aug 5Sep 18368.7%27.8%1224.8%13355.9K
$260.00Aug 5Sep 18330.1%26.3%1153.8%1.1K58.1K
$261.00Aug 5Sep 18322.1%26.0%1137.7%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 152.33, avg 3.68)

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$0.22$4.78$0.2221.73$330.22
$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
$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. 643 found (best R:R 106.14, avg 2.33)

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$13.85$13.85$0.1592.33$287.85
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
$255.00$260.00Sep 18$4.85$4.85$0.1532.33$259.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.81$3.81$0.1920.05$307.19
$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$9.09$9.09$0.919.99$320.91
$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. 88 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Aug 5Aug 6$0.06149.0%40.5%
$285.00Aug 5Aug 6$0.06133.5%40.9%
$306.00Aug 5Aug 6$0.0646.0%18.7%
$261.00Aug 5Aug 7$0.07322.1%62.9%
$265.00Aug 5Aug 7$0.07290.4%56.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 5Aug 11$0.0576.8%14.9%
$277.50Aug 10Aug 12$0.0529.1%28.2%
$295.00Aug 5Aug 6$0.0662.8%22.3%
$314.00Aug 7Aug 14$0.0823.5%16.6%
$296.00Aug 5Aug 6$0.0953.5%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.24% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.32$0.40$0.72$300.28$301.720.24%
$300.00Aug 5$1.00$0.09$1.09$298.91$301.090.36%
$302.00Aug 5$0.08$1.15$1.23$300.77$303.230.41%
$299.00Aug 5$1.95$0.03$1.98$297.02$300.980.66%
$303.00Aug 5$0.03$2.09$2.12$300.88$305.120.70%
$301.00Aug 6$1.09$1.16$2.25$298.75$303.250.75%
$302.00Aug 6$0.65$1.73$2.38$299.62$304.380.79%
$300.00Aug 6$1.67$0.74$2.41$297.59$302.410.80%
$303.00Aug 6$0.37$2.43$2.80$300.20$305.800.93%
$299.00Aug 6$2.40$0.46$2.86$296.14$301.860.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.06% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$300.00Aug 5$0.08$0.09$0.17$299.83$302.17
$305.00$296.00Aug 6$0.11$0.11$0.22$295.78$305.22
$304.00$296.00Aug 6$0.20$0.11$0.31$295.69$304.31
$305.00$297.00Aug 6$0.11$0.18$0.29$296.71$305.29
$304.00$297.00Aug 6$0.20$0.18$0.38$296.62$304.38
$305.00$298.00Aug 6$0.11$0.28$0.39$297.61$305.39
$301.00$300.00Aug 5$0.32$0.09$0.41$299.59$301.41
$303.00$296.00Aug 6$0.37$0.11$0.48$295.52$303.48
$304.00$298.00Aug 6$0.20$0.28$0.48$297.52$304.48
$303.00$297.00Aug 6$0.37$0.18$0.55$296.45$303.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 9.00, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
296/297299/300Aug 18$0.89$0.118.09$296.11$299.89
290/292295/297Aug 19$1.78$0.228.09$290.22$296.78
291/292295/296Aug 17$0.88$0.127.33$291.12$295.88
293/294297/298Aug 17$0.88$0.127.33$293.12$297.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$250.00$255.00$260.00Sep 18$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$298.00$299.00$300.00Aug 5$0.05$0.9519.00
$302.00$303.00$304.00Aug 5$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 524 found (best net $-3.92, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.92$23.08
$250.00$274.001:2Aug 12-$3.21$20.79
$260.00$279.001:2Aug 10-$3.12$15.88
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.26$6.74
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-$1.11$6.89
$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 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.930.500.0%2.64%2.66%31621
$302.00Sep 18$7.380.480.4%2.45%2.81%2191.2K
$301.00Sep 11$7.280.510.0%2.42%2.44%233
$303.00Sep 18$6.870.460.7%2.28%2.97%6031.2K
$302.00Sep 11$6.730.490.4%2.24%2.59%113
$301.00Sep 4$6.530.510.0%2.17%2.19%879
$302.50Sep 11$6.490.480.5%2.16%2.68%--38
$304.00Sep 18$6.380.441.0%2.12%3.14%117869
$303.00Sep 11$6.230.470.7%2.07%2.76%643
$302.00Sep 4$6.020.480.4%2.00%2.36%72185

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 473,363
Total Puts 636,717
Put/Call Ratio 1.35
Net Difference -163,354

Prior's Put/Call Breakdown

Total Calls 829,653
Total Puts 936,700
Put/Call Ratio 1.13
Net Difference -107,047

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