Tour v492
IWM
iShares Russell 2000 ETF
$300.80 -0.30%
(8/5 14:20) ◀
|
Wednesday, August 5, 2026 (2:25pm)
January 2026
|
▶ (8/5 14:30)
◀ 8/5 14:25 ▶

Option Volume

Detail
ℹ
Current (08/05 2:25pm) 1,114,741
Calls: 475,061 (43%)
Puts: 639,680 (57%)
Prior (08/04) 1,775,372
Calls: 833,647 (47%)
Puts: 941,725 (53%)
Current vs Prior -37.21%
Calls: -43.01% (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 -41.75%
Calls: -25.53%
Puts: -49.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:25pm) $84.58M
Calls: $32.05M (38%)
Puts: $52.53M (62%)
Prior (08/04) $273.97M
Calls: $192.10M (70%)
Puts: $81.86M (30%)
Current vs Prior -69.13%
Calls: -83.31%
Puts: -35.84%
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 -59.09%
Calls: -57.11%
Puts: -60.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:25pm) 1.35
Prior (08/04) 1.13
Current vs Prior +19.20%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -34.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:25pm) 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 0.45% | 0.94%0.45% | 1.30%1.30% | 2.30%2.47% | 5.32%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -54.22% | -27.29%-54.23% | -19.96%-19.96% | -10.54%-10.09% | -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 -58.50% | -35.71%-35.01% | -13.45%-13.20% | -13.01%-34.85% | -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 -54.22% | -27.29%-54.23% | -19.96%-19.96% | -10.54%-10.09% | -5.10%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.87% | 1.44%
Calls: 3.30% | 1.24%
Puts: 4.44% | 1.65%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -84.74% | -68.56%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -59.42% | -62.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($52.53M). 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
14:25BEARISHBEARISHBEARISH
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 1,107 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7456.04$55.890.5%--1.0063
$250.00Aug 750.7751.05$50.910.5%--1.0083
$255.00Aug 745.7946.05$45.920.6%--1.0013
$261.00Aug 539.7239.97$39.850.6%31.002
$245.00Aug 2156.0356.39$56.210.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 214.584.61$4.600.7%2130.54516
$350.00Aug 1449.0349.39$49.210.7%--1.0010
$291.00Sep 183.974.00$3.990.8%2610.312.7K
$297.00Aug 212.592.61$2.600.8%2960.351.7K
$303.00Sep 46.806.86$6.830.9%30.545

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 60.050.06$0.0616.7%3.4K0.04248
$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
$302.00Aug 50.060.07$0.0714.3%80.6K0.123.0K
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%2.3K0.0227.3K
$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. 523 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.7239.97$39.850.6%31.002
$262.00Aug 538.6238.97$38.800.9%101.00--
$263.00Aug 537.7237.97$37.850.7%121.00--
$264.00Aug 536.7236.97$36.850.7%211.00--
$265.00Aug 535.7235.97$35.850.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.0310.29$10.162.6%341.00--
$312.00Aug 711.0311.29$11.162.3%31.00--
$313.00Aug 712.0312.28$12.162.1%41.00--
$314.00Aug 713.0313.29$13.162.0%81.00--
$320.00Aug 719.0219.30$19.161.5%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,211 active (total vol 1.1M, top 138.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.020.03$0.0333.3%89.0K0.05877
$302.00Aug 50.060.07$0.0714.3%80.6K0.123.0K
$301.00Aug 50.250.26$0.263.8%58.6K0.411.3K
$304.00Aug 50.010.02$0.0250.0%41.8K0.03951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.100.11$0.119.1%138.6K0.193.6K
$301.00Aug 50.440.46$0.454.4%95.1K0.59808
$299.00Aug 50.020.03$0.0333.3%55.8K0.051.3K
$286.00Aug 210.700.72$0.712.8%41.9K0.1166.3K
$302.00Aug 51.231.27$1.253.2%37.4K0.881.3K

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 413.6%, max 1392.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18326.7%26.0%1158.4%315
$262.00Aug 5Sep 18318.6%25.8%1136.4%1018
$263.00Aug 5Sep 18310.5%25.5%1119.0%1224
$264.00Aug 5Sep 18302.4%25.2%1100.2%2152
$265.00Aug 5Sep 18294.3%24.9%1080.1%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18459.2%30.8%1392.8%433.6K
$250.00Aug 5Sep 18417.2%29.3%1324.9%4859.1K
$255.00Aug 5Sep 18375.7%27.8%1253.2%13355.9K
$260.00Aug 5Sep 18334.8%26.3%1174.8%1.1K58.1K
$261.00Aug 5Sep 18326.7%26.0%1158.4%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 3.67)

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
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90
$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. 635 found (best R:R 99.00, avg 2.21)

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$13.85$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
$250.00$270.00Sep 11$19.37$19.37$0.6330.75$269.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.82$3.82$0.1821.22$307.18
$310.00$308.00Aug 11$1.88$1.88$0.1215.67$308.12
$330.00$320.00Sep 18$9.05$9.05$0.959.53$320.95
$308.00$307.00Aug 11$0.89$0.89$0.118.09$307.11
$314.00$311.00Aug 21$2.67$2.67$0.338.09$311.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.07326.7%62.7%
$265.00Aug 5Aug 7$0.07294.3%56.5%
$266.00Aug 5Aug 7$0.07286.3%55.0%
$267.00Aug 5Aug 7$0.07278.3%53.4%
$270.00Aug 5Aug 7$0.07254.3%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.9%28.0%
$295.00Aug 5Aug 6$0.0662.5%21.9%
$305.00Aug 5Aug 6$0.0840.3%18.1%
$315.00Aug 6Aug 14$0.0931.2%16.9%
$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. 506 found (cheapest 0.24% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.26$0.45$0.71$300.29$301.710.24%
$300.00Aug 5$0.91$0.11$1.02$298.98$301.020.34%
$302.00Aug 5$0.07$1.25$1.32$300.68$303.320.44%
$299.00Aug 5$1.82$0.03$1.85$297.15$300.850.62%
$303.00Aug 5$0.03$2.22$2.25$300.75$305.250.75%
$301.00Aug 6$1.04$1.21$2.25$298.75$303.250.75%
$300.00Aug 6$1.61$0.78$2.39$297.61$302.390.79%
$302.00Aug 6$0.62$1.79$2.41$299.59$304.410.80%
$299.00Aug 6$2.30$0.49$2.79$296.21$301.790.93%
$298.00Aug 5$2.81$0.02$2.83$295.17$300.830.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$299.00Aug 5$0.07$0.03$0.10$298.90$302.10
$302.00$300.00Aug 5$0.07$0.11$0.18$299.82$302.18
$305.00$296.00Aug 6$0.11$0.12$0.23$295.77$305.23
$301.00$299.00Aug 5$0.26$0.03$0.29$298.71$301.29
$304.00$296.00Aug 6$0.19$0.12$0.31$295.69$304.31
$305.00$297.00Aug 6$0.11$0.19$0.30$296.70$305.30
$301.00$300.00Aug 5$0.26$0.11$0.37$299.63$301.37
$304.00$297.00Aug 6$0.19$0.19$0.38$296.62$304.38
$305.00$298.00Aug 6$0.11$0.30$0.41$297.59$305.41
$303.00$296.00Aug 6$0.34$0.12$0.46$295.54$303.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 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
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
297/298300/301Aug 19$0.89$0.118.09$297.11$300.89
292/293296/297Aug 17$0.88$0.127.33$292.12$296.88
291/292295/296Aug 18$0.88$0.127.33$291.12$295.88
293/294297/298Aug 18$0.88$0.127.33$293.12$297.88
297/298300/301Aug 18$0.88$0.127.33$297.12$300.88
298/299300/301Aug 19$0.88$0.127.33$298.12$300.88

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$0.15$4.8532.33
$250.00$255.00$260.00Sep 18$0.24$4.7619.83
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
$301.00$302.00$303.00Aug 19$0.05$0.9519.00
$294.00$295.00$296.00Sep 11$0.05$0.9519.00
$303.00$304.00$305.00Sep 18$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 $-3.79, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.79$23.21
$250.00$274.001:2Aug 12-$3.08$20.92
$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-$13.16$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-$1.26$6.74
$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 2.61%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.840.490.1%2.61%2.67%31621
$302.00Sep 18$7.320.480.4%2.43%2.83%2191.2K
$301.00Sep 11$7.180.500.1%2.39%2.45%233
$303.00Sep 18$6.800.460.7%2.26%2.99%6031.2K
$302.00Sep 11$6.680.480.4%2.22%2.62%113
$301.00Sep 4$6.460.500.1%2.15%2.21%879
$302.50Sep 11$6.420.470.6%2.13%2.70%--38
$304.00Sep 18$6.300.441.1%2.09%3.16%117869
$303.00Sep 11$6.160.460.7%2.05%2.78%643
$302.00Sep 4$5.950.480.4%1.98%2.38%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 475,061
Total Puts 639,680
Put/Call Ratio 1.35
Net Difference -164,619

Prior's Put/Call Breakdown

Total Calls 833,647
Total Puts 941,725
Put/Call Ratio 1.13
Net Difference -108,078

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