Tour v492
IWM
iShares Russell 2000 ETF
$300.64 -0.35%
(8/5 14:45) ◀
|
Wednesday, August 5, 2026 (2:50pm)
January 2026
|
▶ (8/5 14:55)
◀ 8/5 14:50 ▶

Option Volume

Detail
ℹ
Current (08/05 2:50pm) 1,169,415
Calls: 507,039 (43%)
Puts: 662,376 (57%)
Prior (08/04) 1,952,962
Calls: 881,717 (45%)
Puts: 1,071,245 (55%)
Current vs Prior -40.12%
Calls: -42.49% (Calls)
Puts: -38.17% (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 -38.89%
Calls: -20.52%
Puts: -48.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:50pm) $86.26M
Calls: $30.62M (35%)
Puts: $55.65M (65%)
Prior (08/04) $283.64M
Calls: $185.86M (66%)
Puts: $97.77M (34%)
Current vs Prior -69.59%
Calls: -83.53%
Puts: -43.09%
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 -58.28%
Calls: -59.03%
Puts: -57.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:50pm) 1.31
Prior (08/04) 1.22
Current vs Prior +7.52%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -36.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:50pm) 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% | 0.92%0.41% | 1.27%1.27% | 2.27%2.44% | 5.27%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -58.24% | -28.80%-58.24% | -21.56%-21.56% | -12.04%-11.13% | -6.00%
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 -62.14% | -37.05%-40.70% | -15.18%-14.93% | -14.48%-35.61% | -12.95%
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 -58.24% | -28.80%-58.24% | -21.56%-21.56% | -12.04%-11.13% | -6.00%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 1.46%
Calls: 5.41% | 1.35%
Puts: 4.00% | 1.56%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -81.43% | -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 -50.61% | -62.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($55.65M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 40% vs prior. Bearish P/C ratio of 1.31 indicates protective 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
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
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 1,096 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2155.9556.20$56.080.4%11.00570
$245.00Aug 755.5955.85$55.720.5%--1.0063
$250.00Aug 2150.9751.22$51.100.5%111.004.5K
$250.00Aug 1450.7751.02$50.900.5%11.0047
$250.00Aug 750.6050.85$50.730.5%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.00Sep 183.063.07$3.070.3%11.4K0.2419.0K
$350.00Aug 1449.2249.47$49.350.5%--1.0010
$300.00Sep 45.445.48$5.460.7%560.4751
$305.00Sep 189.469.53$9.500.7%690.58652
$302.00Sep 46.356.40$6.380.8%770.5216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 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
$294.00Aug 60.050.06$0.0616.7%2360.041.6K
$289.00Aug 70.050.06$0.0616.7%200.027.8K
$283.00Aug 100.050.06$0.0616.7%40.02406
$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 539.5339.78$39.660.6%31.002
$262.00Aug 538.5138.78$38.640.7%101.00--
$263.00Aug 537.5137.78$37.640.7%121.00--
$264.00Aug 536.5336.78$36.660.7%211.00--
$265.00Aug 535.5335.78$35.660.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.2310.48$10.362.4%341.00--
$312.00Aug 711.2211.48$11.352.3%31.00--
$313.00Aug 712.2212.47$12.352.0%41.00--
$314.00Aug 713.2213.47$13.351.9%81.00--
$320.00Aug 719.2219.47$19.351.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,217 active (total vol 1.2M, top 146.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.000.01$0.01100.0%91.6K0.01877
$302.00Aug 50.020.03$0.0333.3%89.8K0.073.0K
$301.00Aug 50.130.15$0.1414.3%67.6K0.321.3K
$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 50.080.09$0.0911.1%146.1K0.203.6K
$301.00Aug 50.490.51$0.504.0%98.7K0.68808
$299.00Aug 50.020.03$0.0333.3%56.5K0.061.3K
$286.00Aug 210.690.72$0.714.2%41.9K0.1166.3K
$302.00Aug 51.321.44$1.388.7%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 476.8%, max 1598.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18370.6%25.9%1331.6%315
$262.00Aug 5Sep 18361.4%25.7%1308.9%1018
$263.00Aug 5Sep 18352.2%25.4%1289.0%1224
$264.00Aug 5Sep 18343.0%25.1%1267.4%2152
$265.00Aug 5Sep 18333.9%24.8%1246.4%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18521.4%30.7%1598.4%433.6K
$250.00Aug 5Sep 18473.6%29.1%1524.8%4859.1K
$255.00Aug 5Sep 18426.4%27.7%1439.5%13355.9K
$260.00Aug 5Sep 18379.9%26.2%1350.3%1.1K58.1K
$261.00Aug 5Sep 18370.6%25.9%1331.6%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 175.92, avg 3.69)

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$0.17$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
$291.00$290.00Aug 17$0.10$0.90$0.109.00$290.90
$290.00$289.00Aug 18$0.10$0.90$0.109.00$289.90

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 2.32)

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$13.79$13.79$0.2165.67$287.79
$245.00$272.00Sep 4$26.44$26.44$0.5647.21$271.44
$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
$330.00$320.00Sep 18$9.18$9.18$0.8211.20$320.82
$308.00$307.00Aug 11$0.90$0.90$0.109.00$307.10
$314.00$311.00Aug 21$2.70$2.70$0.309.00$311.30
$307.00$306.00Aug 10$0.89$0.89$0.118.09$306.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Aug 5Aug 6$0.06125.4%33.6%
$317.50Aug 7Aug 14$0.0629.4%17.4%
$261.00Aug 5Aug 7$0.07370.6%62.8%
$265.00Aug 5Aug 7$0.07333.9%56.6%
$289.00Aug 5Aug 6$0.07116.3%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.8%27.9%
$305.00Aug 5Aug 6$0.0647.0%17.8%
$310.00Aug 5Aug 11$0.0692.0%14.9%
$295.00Aug 5Aug 6$0.0860.5%22.2%
$313.00Aug 7Aug 14$0.0822.6%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.21% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.14$0.50$0.64$300.36$301.640.21%
$300.00Aug 5$0.74$0.09$0.83$299.17$300.830.28%
$302.00Aug 5$0.03$1.38$1.41$300.59$303.410.47%
$299.00Aug 5$1.66$0.03$1.69$297.31$300.690.56%
$301.00Aug 6$0.93$1.28$2.21$298.79$303.210.74%
$300.00Aug 6$1.48$0.83$2.31$297.69$302.310.77%
$303.00Aug 5$0.01$2.37$2.38$300.62$305.380.79%
$302.00Aug 6$0.54$1.88$2.42$299.58$304.420.80%
$298.00Aug 5$2.65$0.02$2.67$295.33$300.670.89%
$299.00Aug 6$2.17$0.52$2.69$296.31$301.690.89%

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$0.03$0.06$298.94$302.06
$302.00$300.00Aug 5$0.03$0.09$0.12$299.88$302.12
$301.00$299.00Aug 5$0.14$0.03$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$0.14$0.09$0.23$299.77$301.23
$304.00$296.00Aug 6$0.16$0.13$0.29$295.71$304.29
$305.00$297.00Aug 6$0.09$0.20$0.29$296.71$305.29
$304.00$297.00Aug 6$0.16$0.20$0.36$296.64$304.36
$303.00$296.00Aug 6$0.30$0.13$0.43$295.57$303.43
$305.00$298.00Aug 6$0.09$0.32$0.41$297.59$305.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 10.54, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.74$0.2610.54$276.26$282.74
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
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
299/300301/302Aug 19$0.89$0.118.09$299.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$293.00$294.00$295.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$298.00$299.00$300.00Aug 5$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 521 found (best net $-3.63, 506 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.63$23.37
$250.00$274.001:2Aug 12-$2.92$21.08
$260.00$279.001:2Aug 10-$2.82$16.18
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$12.94$7.06
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-$1.39$6.61
$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. 229 found (best yield 2.56%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.710.490.1%2.56%2.68%31621
$302.00Sep 18$7.180.470.5%2.39%2.84%2191.2K
$301.00Sep 11$7.090.500.1%2.36%2.48%233
$303.00Sep 18$6.670.460.8%2.22%3.00%6041.2K
$302.00Sep 11$6.560.480.5%2.18%2.63%113
$301.00Sep 4$6.320.500.1%2.10%2.22%879
$302.50Sep 11$6.290.470.6%2.09%2.71%--38
$304.00Sep 18$6.180.431.1%2.06%3.17%119869
$303.00Sep 11$6.030.460.8%2.01%2.79%643
$302.00Sep 4$5.810.480.5%1.93%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 507,039
Total Puts 662,376
Put/Call Ratio 1.31
Net Difference -155,337

Prior's Put/Call Breakdown

Total Calls 881,717
Total Puts 1,071,245
Put/Call Ratio 1.22
Net Difference -189,528

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