Tour v492
IWM
iShares Russell 2000 ETF
$300.55 -0.38%
(8/5 14:35) ◀
|
Wednesday, August 5, 2026 (2:40pm)
January 2026
|
▶ (8/5 14:45)
◀ 8/5 14:40 ▶

Option Volume

Detail
ℹ
Current (08/05 2:40pm) 1,154,524
Calls: 500,724 (43%)
Puts: 653,800 (57%)
Prior (08/04) 1,914,868
Calls: 863,552 (45%)
Puts: 1,051,316 (55%)
Current vs Prior -39.71%
Calls: -42.02% (Calls)
Puts: -37.81% (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 -39.67%
Calls: -21.51%
Puts: -48.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:40pm) $86.56M
Calls: $29.96M (35%)
Puts: $56.60M (65%)
Prior (08/04) $279.04M
Calls: $182.83M (66%)
Puts: $96.21M (34%)
Current vs Prior -68.98%
Calls: -83.61%
Puts: -41.17%
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 -58.13%
Calls: -59.91%
Puts: -57.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:40pm) 1.31
Prior (08/04) 1.22
Current vs Prior +7.25%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -36.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:40pm) 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 0.41% | 0.93%0.41% | 1.28%1.28% | 2.28%2.45% | 5.28%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -58.57% | -28.26%-58.57% | -21.33%-21.33% | -11.37%-10.86% | -5.73%
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 -62.44% | -36.57%-41.17% | -14.93%-14.68% | -13.82%-35.41% | -12.70%
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 -58.57% | -28.26%-58.57% | -21.33%-21.33% | -11.37%-10.86% | -5.73%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.67% | 1.44%
Calls: 5.97% | 1.38%
Puts: 5.36% | 1.50%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -77.64% | -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 -40.54% | -62.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($56.60M). Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.31 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 BEARISH
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
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
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 1,108 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5155.77$55.640.5%--1.0063
$250.00Aug 750.5150.77$50.640.5%--1.0083
$245.00Aug 2155.8456.16$56.000.6%11.00570
$255.00Aug 745.5145.78$45.650.6%--1.0013
$245.00Sep 456.2656.61$56.440.6%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.2749.58$49.430.6%--1.0010
$303.00Sep 46.906.95$6.930.7%30.555
$300.00Aug 71.371.38$1.380.7%7.5K0.446.1K
$302.50Sep 46.656.70$6.680.7%40.5415
$301.00Sep 45.945.99$5.970.8%200.5038

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 370 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 280.050.06$0.0616.7%--0.01170
$308.00Aug 70.060.07$0.0714.3%4340.042.7K
$325.00Aug 210.060.07$0.0714.3%130.022.3K
$312.00Aug 110.070.08$0.0812.5%10.0316
$317.50Aug 140.070.08$0.0812.5%20.02480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$265.00Aug 140.050.06$0.0616.7%200.012.1K
$266.00Aug 140.050.06$0.0616.7%--0.0134

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 539.4339.70$39.570.7%31.002
$262.00Aug 538.4538.70$38.580.6%101.00--
$263.00Aug 537.4537.70$37.580.7%121.00--
$264.00Aug 536.4536.70$36.580.7%211.00--
$265.00Aug 535.4435.70$35.570.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.3110.52$10.422.0%341.00--
$312.00Aug 711.3011.52$11.411.9%31.00--
$313.00Aug 712.3012.52$12.411.8%41.00--
$314.00Aug 713.3013.52$13.411.6%81.00--
$320.00Aug 719.3019.56$19.431.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,215 active (total vol 1.2M, top 143.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.000.01$0.01100.0%91.0K0.01877
$302.00Aug 50.020.03$0.0333.3%89.4K0.063.0K
$301.00Aug 50.120.13$0.137.7%63.8K0.291.3K
$304.00Aug 50.000.01$0.01100.0%42.2K0.01951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.120.13$0.137.7%143.5K0.243.6K
$301.00Aug 50.550.58$0.565.4%97.9K0.71808
$299.00Aug 50.030.04$0.0425.0%56.2K0.071.3K
$286.00Aug 210.710.73$0.722.8%41.9K0.1266.3K
$302.00Aug 51.401.49$1.446.3%37.5K0.941.3K

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 446.6%, max 1506.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18350.0%25.9%1249.3%315
$262.00Aug 5Sep 18341.3%25.7%1230.1%1018
$263.00Aug 5Sep 18332.6%25.4%1209.3%1224
$264.00Aug 5Sep 18323.9%25.1%1189.1%2152
$265.00Aug 5Sep 18315.2%24.9%1167.6%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18492.6%30.7%1506.3%433.6K
$250.00Aug 5Sep 18447.4%29.2%1433.2%4859.1K
$255.00Aug 5Sep 18402.8%27.7%1355.9%13355.9K
$260.00Aug 5Sep 18358.8%26.2%1266.8%1.1K58.1K
$261.00Aug 5Sep 18350.0%25.9%1249.3%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 175.92, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.13$22.87$0.13175.92$317.13
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.20$4.80$0.2024.00$330.20
$320.00$325.00Aug 28$0.22$4.78$0.2221.73$320.22
$312.00$317.00Aug 18$0.29$4.71$0.2916.24$312.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.18$11.82$0.1865.67$281.82
$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
$291.00$290.00Aug 14$0.10$0.90$0.109.00$290.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 99.00, avg 2.35)

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$13.83$13.83$0.1781.35$287.83
$274.00$288.00Aug 12$13.77$13.77$0.2359.87$287.77
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.86$3.86$0.1427.57$307.14
$310.00$308.00Aug 11$1.88$1.88$0.1215.67$308.12
$330.00$320.00Sep 18$9.09$9.09$0.919.99$320.91
$314.00$311.00Aug 21$2.71$2.71$0.299.34$311.29
$306.00$305.00Aug 7$0.90$0.90$0.109.00$305.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Aug 7Aug 14$0.0629.5%17.5%
$261.00Aug 5Aug 7$0.07350.0%62.6%
$286.00Aug 5Aug 6$0.07135.2%38.1%
$265.00Aug 5Aug 7$0.08315.2%56.4%
$266.00Aug 5Aug 7$0.08306.6%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.7%27.8%
$294.00Aug 5Aug 6$0.0665.5%23.8%
$305.00Aug 5Aug 6$0.0745.2%17.9%
$314.00Aug 7Aug 14$0.0724.2%16.7%
$295.00Aug 5Aug 6$0.0856.6%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.23% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.13$0.56$0.69$300.31$301.690.23%
$300.00Aug 5$0.67$0.13$0.80$299.20$300.800.27%
$302.00Aug 5$0.03$1.44$1.47$300.53$303.470.49%
$299.00Aug 5$1.58$0.04$1.62$297.38$300.620.54%
$301.00Aug 6$0.91$1.33$2.24$298.76$303.240.75%
$300.00Aug 6$1.45$0.87$2.32$297.68$302.320.77%
$303.00Aug 5$0.01$2.45$2.46$300.54$305.460.82%
$302.00Aug 6$0.52$1.94$2.46$299.54$304.460.82%
$298.00Aug 5$2.57$0.02$2.59$295.41$300.590.86%
$299.00Aug 6$2.12$0.55$2.67$296.33$301.670.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.02% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$299.00Aug 5$0.03$0.04$0.07$298.93$302.07
$302.00$300.00Aug 5$0.03$0.13$0.16$299.84$302.16
$301.00$299.00Aug 5$0.13$0.04$0.17$298.83$301.17
$305.00$296.00Aug 6$0.09$0.13$0.22$295.78$305.22
$301.00$300.00Aug 5$0.13$0.13$0.26$299.74$301.26
$304.00$296.00Aug 6$0.15$0.13$0.28$295.72$304.28
$305.00$297.00Aug 6$0.09$0.20$0.29$296.71$305.29
$304.00$297.00Aug 6$0.15$0.20$0.35$296.65$304.35
$303.00$296.00Aug 6$0.28$0.13$0.41$295.59$303.41
$305.00$298.00Aug 6$0.09$0.33$0.42$297.58$305.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 11.50, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.76$0.2411.50$276.24$282.76
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
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
278/279286/287Sep 11$0.90$0.109.00$278.10$286.90
280/281286/287Sep 11$0.90$0.109.00$280.10$286.90
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
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
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$272.00$274.00$276.00Sep 4$0.08$1.9224.00
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$306.00$307.00$308.00Aug 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. 522 found (best net $-3.58, 506 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.58$23.42
$250.00$274.001:2Aug 12-$2.85$21.15
$260.00$279.001:2Aug 10-$2.77$16.23
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$12.91$7.09
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-$1.47$6.53
$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. 230 found (best yield 2.56%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.690.490.1%2.56%2.71%31621
$302.00Sep 18$7.160.470.5%2.38%2.86%2191.2K
$301.00Sep 11$7.070.500.1%2.35%2.50%233
$303.00Sep 18$6.650.450.8%2.21%3.03%6041.2K
$302.00Sep 11$6.540.480.5%2.18%2.66%113
$301.00Sep 4$6.300.500.1%2.10%2.25%879
$302.50Sep 11$6.270.470.7%2.09%2.73%--38
$304.00Sep 18$6.160.431.1%2.05%3.20%119869
$303.00Sep 11$6.010.460.8%2.00%2.81%643
$302.00Sep 4$5.790.470.5%1.93%2.41%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 500,724
Total Puts 653,800
Put/Call Ratio 1.31
Net Difference -153,076

Prior's Put/Call Breakdown

Total Calls 863,552
Total Puts 1,051,316
Put/Call Ratio 1.22
Net Difference -187,764

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