Tour v492
IWM
iShares Russell 2000 ETF
$300.84 -0.29%
(8/5 14:25) ◀
|
Wednesday, August 5, 2026 (2:30pm)
January 2026
|
▶ (8/5 14:35)
◀ 8/5 14:30 ▶

Option Volume

Detail
ℹ
Current (08/05 2:30pm) 1,127,484
Calls: 484,666 (43%)
Puts: 642,818 (57%)
Prior (08/04) 1,798,544
Calls: 850,842 (47%)
Puts: 947,702 (53%)
Current vs Prior -37.31%
Calls: -43.04% (Calls)
Puts: -32.17% (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 -41.08%
Calls: -24.03%
Puts: -49.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:30pm) $84.01M
Calls: $32.35M (39%)
Puts: $51.66M (61%)
Prior (08/04) $283.66M
Calls: $201.73M (71%)
Puts: $81.93M (29%)
Current vs Prior -70.39%
Calls: -83.97%
Puts: -36.94%
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 -59.37%
Calls: -56.72%
Puts: -60.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:30pm) 1.33
Prior (08/04) 1.11
Current vs Prior +19.08%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -35.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:30pm) 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% | 0.92%0.46% | 1.29%1.29% | 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 -53.89% | -28.33%-53.89% | -20.59%-20.59% | -10.94%-10.35% | -5.41%
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 -58.20% | -36.63%-34.53% | -14.13%-13.88% | -13.40%-35.04% | -12.40%
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 -53.89% | -28.33%-53.89% | -20.59%-20.59% | -10.94%-10.35% | -5.41%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.82% | 1.48%
Calls: 5.26% | 1.24%
Puts: 2.38% | 1.71%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -84.94% | -67.69%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -59.94% | -61.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($51.66M). Light premium activity with dollar volume down 70% vs prior. Bearish P/C ratio of 1.33 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
14:30BEARISHBEARISHBEARISH
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 1,043 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7956.06$55.930.5%--1.0063
$250.00Aug 750.7951.06$50.930.5%--1.0083
$245.00Aug 2156.1056.43$56.270.6%11.00570
$255.00Aug 745.7946.06$45.930.6%--1.0013
$245.00Sep 456.5356.88$56.710.6%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 213.643.66$3.650.5%1.2K0.4610.9K
$300.00Sep 186.967.00$6.980.6%1.2K0.4816.7K
$301.00Aug 71.681.69$1.690.6%2.0K0.51444
$298.00Sep 186.156.19$6.170.6%930.44252
$350.00Aug 1448.9949.32$49.160.7%--1.0010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 328 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.050.06$0.0616.7%83.7K0.123.0K
$308.00Aug 70.080.09$0.0911.1%4320.052.7K
$323.00Aug 210.090.10$0.1010.0%--0.0214
$305.00Aug 60.100.11$0.119.1%6.6K0.0816.4K
$307.50Aug 70.100.11$0.119.1%7110.065.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2330.041.6K
$287.50Aug 70.050.06$0.0616.7%1150.023.2K
$295.00Aug 60.070.08$0.0812.5%9230.051.9K
$290.00Aug 70.070.08$0.0812.5%3660.039.2K
$285.00Aug 100.070.08$0.0812.5%410.021.9K

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
$282.00Aug 618.7619.04$18.901.5%--1.0059
$283.00Aug 617.7618.03$17.901.5%71.0015
$285.00Aug 615.8016.04$15.921.5%21.0048
$286.00Aug 614.7915.04$14.921.7%11.0033
$287.00Aug 613.8014.03$13.921.7%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 53.093.24$3.174.7%8031.00158
$305.00Aug 54.094.22$4.153.1%2331.0055
$306.00Aug 55.095.24$5.172.9%1131.0023
$307.00Aug 56.096.24$6.172.4%381.0015
$307.50Aug 56.596.74$6.672.2%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,211 active (total vol 1.1M, top 139.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.010.02$0.0250.0%90.2K0.03877
$302.00Aug 50.050.06$0.0616.7%83.7K0.123.0K
$301.00Aug 50.260.27$0.273.7%59.2K0.431.3K
$304.00Aug 50.000.01$0.01100.0%42.1K0.01951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.090.10$0.1010.0%139.5K0.183.6K
$301.00Aug 50.410.42$0.422.4%95.9K0.57808
$299.00Aug 50.020.03$0.0333.3%55.9K0.051.3K
$286.00Aug 210.690.72$0.714.2%41.9K0.1166.3K
$302.00Aug 51.181.24$1.215.0%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 427.3%, max 1435.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18336.4%26.0%1194.4%315
$262.00Aug 5Sep 18328.1%25.7%1175.8%1018
$263.00Aug 5Sep 18319.7%25.5%1155.8%1224
$264.00Aug 5Sep 18311.4%25.2%1136.4%2152
$265.00Aug 5Sep 18303.2%24.9%1115.6%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18472.6%30.8%1435.4%433.6K
$250.00Aug 5Sep 18429.4%29.2%1368.8%4859.1K
$255.00Aug 5Sep 18386.8%27.7%1294.5%13355.9K
$260.00Aug 5Sep 18344.8%26.3%1211.2%1.1K58.1K
$261.00Aug 5Sep 18336.4%26.0%1194.4%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 3.71)

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$0.11$4.89$0.1144.45$325.11
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$330.00$335.00Sep 18$0.21$4.79$0.2122.81$330.21
$320.00$325.00Aug 28$0.22$4.78$0.2221.73$320.22
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
$282.00$281.00Sep 4$0.10$0.90$0.109.00$281.90
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 99.00, avg 2.26)

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$13.78$13.78$0.2262.64$287.78
$245.00$272.00Sep 4$26.45$26.45$0.5548.09$271.45
$250.00$270.00Sep 11$19.43$19.43$0.5734.09$269.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.80$3.80$0.2019.00$307.20
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$310.00$308.00Aug 11$1.86$1.86$0.1413.29$308.14
$330.00$320.00Sep 18$9.10$9.10$0.9010.11$320.90
$314.00$311.00Aug 21$2.69$2.69$0.318.68$311.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.06336.4%62.8%
$283.00Aug 5Aug 6$0.06155.8%40.4%
$288.00Aug 5Aug 6$0.06114.8%33.8%
$250.00Aug 7Aug 12$0.0680.2%46.2%
$317.50Aug 7Aug 14$0.0629.0%17.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.9%27.8%
$295.00Aug 5Aug 6$0.0664.9%22.1%
$305.00Aug 5Aug 6$0.0940.9%18.0%
$296.00Aug 5Aug 6$0.1055.2%20.9%
$262.00Aug 7Aug 21$0.1061.3%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.23% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.27$0.42$0.69$300.31$301.690.23%
$300.00Aug 5$0.95$0.10$1.05$298.95$301.050.35%
$302.00Aug 5$0.06$1.21$1.27$300.73$303.270.42%
$299.00Aug 5$1.86$0.03$1.89$297.11$300.890.63%
$303.00Aug 5$0.02$2.18$2.20$300.80$305.200.73%
$301.00Aug 6$1.04$1.17$2.21$298.79$303.210.73%
$300.00Aug 6$1.61$0.75$2.36$297.64$302.360.78%
$302.00Aug 6$0.62$1.75$2.37$299.63$304.370.79%
$299.00Aug 6$2.34$0.47$2.81$296.19$301.810.93%
$303.00Aug 6$0.35$2.49$2.84$300.16$305.840.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.03% of stock, avg 1.88%)

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$0.10$0.16$299.84$302.16
$305.00$296.00Aug 6$0.11$0.12$0.23$295.77$305.23
$301.00$299.00Aug 5$0.27$0.03$0.30$298.70$301.30
$304.00$296.00Aug 6$0.19$0.12$0.31$295.69$304.31
$305.00$297.00Aug 6$0.11$0.18$0.29$296.71$305.29
$301.00$300.00Aug 5$0.27$0.10$0.37$299.63$301.37
$304.00$297.00Aug 6$0.19$0.18$0.37$296.63$304.37
$305.00$298.00Aug 6$0.11$0.29$0.40$297.60$305.40
$303.00$296.00Aug 6$0.35$0.12$0.47$295.53$303.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 9.00, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
297/298300/301Aug 18$0.89$0.118.09$297.11$300.89
293/294297/298Aug 17$0.88$0.127.33$293.12$297.88
295/296298/299Aug 17$0.88$0.127.33$295.12$298.88
296/297299/300Aug 17$0.88$0.127.33$296.12$299.88
290/291295/296Aug 18$0.88$0.127.33$290.12$295.88
292/293296/297Aug 18$0.88$0.127.33$292.12$296.88
294/295298/299Aug 18$0.88$0.127.33$294.12$298.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$304.00$305.00$306.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 522 found (best net $-3.81, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.81$23.19
$250.00$274.001:2Aug 12-$3.13$20.87
$260.00$279.001:2Aug 10-$3.05$15.95
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.10$6.90
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-$1.19$6.81
$270.00$264.001:2Aug 17-$0.04$5.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.62%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.870.490.1%2.62%2.67%31621
$302.00Sep 18$7.320.480.4%2.43%2.82%2191.2K
$301.00Sep 11$7.230.500.1%2.40%2.46%233
$303.00Sep 18$6.800.460.7%2.26%2.98%6031.2K
$302.00Sep 11$6.680.480.4%2.22%2.61%113
$301.00Sep 4$6.460.500.1%2.15%2.20%879
$302.50Sep 11$6.420.470.6%2.13%2.69%--38
$304.00Sep 18$6.310.441.1%2.10%3.15%117869
$303.00Sep 11$6.170.460.7%2.05%2.77%643
$302.00Sep 4$5.950.480.4%1.98%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 484,666
Total Puts 642,818
Put/Call Ratio 1.33
Net Difference -158,152

Prior's Put/Call Breakdown

Total Calls 850,842
Total Puts 947,702
Put/Call Ratio 1.11
Net Difference -96,860

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