Tour v492
IWM
iShares Russell 2000 ETF
$300.58 -0.37%
(8/5 15:00) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 15:11)
◀ 8/5 15:05 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 1,236,150
Calls: 516,428 (42%)
Puts: 719,722 (58%)
Prior (08/04) 2,004,049
Calls: 910,076 (45%)
Puts: 1,093,973 (55%)
Current vs Prior -38.32%
Calls: -43.25% (Calls)
Puts: -34.21% (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 -35.40%
Calls: -19.05%
Puts: -43.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $100.27M
Calls: $30.36M (30%)
Puts: $69.91M (70%)
Prior (08/04) $308.61M
Calls: $213.75M (69%)
Puts: $94.87M (31%)
Current vs Prior -67.51%
Calls: -85.80%
Puts: -26.31%
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 -51.50%
Calls: -59.37%
Puts: -47.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 1.39
Prior (08/04) 1.20
Current vs Prior +15.94%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -32.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 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 0.40% | 0.91%0.40% | 1.26%1.26% | 2.26%2.43% | 5.26%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -59.24% | -29.56%-59.24% | -22.36%-22.36% | -12.15%-11.60% | -6.16%
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 -63.05% | -37.72%-42.12% | -16.05%-15.80% | -14.59%-35.94% | -13.10%
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 -59.24% | -29.56%-59.24% | -22.36%-22.36% | -12.15%-11.60% | -6.16%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.85% | 1.47%
Calls: 6.06% | 1.40%
Puts: 3.64% | 1.54%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -80.88% | -67.90%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -49.14% | -61.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($69.91M). Light premium activity with dollar volume down 68% vs prior. Bearish P/C ratio of 1.39 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
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
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 1,094 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.4955.74$55.620.4%--1.0063
$245.00Aug 2155.8456.17$56.010.6%11.00570
$250.00Aug 1450.6750.99$50.830.6%11.0047
$245.00Sep 1156.4456.80$56.620.6%11.0020
$245.00Sep 456.2656.62$56.440.6%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.2549.58$49.420.7%--1.0010
$300.00Sep 187.047.10$7.070.8%1.2K0.4916.7K
$304.00Aug 286.646.70$6.670.9%90.5913
$303.00Aug 286.106.16$6.131.0%150.5623
$304.00Sep 188.949.03$8.991.0%220.5745

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 100.050.06$0.0616.7%130.03217
$308.00Aug 70.060.07$0.0714.3%4340.042.7K
$325.00Aug 210.060.07$0.0714.3%130.022.3K
$350.00Sep 180.060.07$0.0714.3%40.014.4K
$305.00Aug 60.070.08$0.0812.5%7.1K0.0616.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2370.041.6K
$289.00Aug 70.050.06$0.0616.7%200.027.8K
$283.00Aug 100.050.06$0.0616.7%40.02406
$270.00Aug 130.050.06$0.0616.7%--0.0137
$265.00Aug 140.050.06$0.0616.7%200.012.1K

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 539.4339.75$39.590.8%31.002
$262.00Aug 538.4338.75$38.590.8%101.00--
$263.00Aug 537.4337.75$37.590.9%121.00--
$264.00Aug 536.4336.75$36.590.9%211.00--
$265.00Aug 535.4335.75$35.590.9%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.2510.54$10.402.8%341.00--
$312.00Aug 711.3011.52$11.411.9%31.00--
$313.00Aug 712.2912.51$12.401.8%41.00--
$314.00Aug 713.2513.52$13.392.0%81.00--
$320.00Aug 719.2519.58$19.421.7%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,222 active (total vol 1.2M, top 149.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$302.00Aug 50.010.02$0.0250.0%90.9K0.043.0K
$301.00Aug 50.120.13$0.137.7%71.9K0.281.3K
$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 50.090.10$0.1010.0%149.8K0.223.6K
$301.00Aug 50.540.56$0.553.6%100.7K0.72808
$299.00Aug 50.020.03$0.0333.3%57.0K0.061.3K
$286.00Aug 210.690.72$0.714.2%41.9K0.1166.3K
$302.00Aug 51.391.50$1.447.6%37.6K0.951.3K

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 529.6%, max 1771.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18407.7%25.9%1472.2%315
$262.00Aug 5Sep 18397.6%25.7%1449.9%1018
$263.00Aug 5Sep 18387.4%25.4%1425.7%1224
$264.00Aug 5Sep 18377.3%25.1%1402.1%2152
$265.00Aug 5Sep 18367.2%24.8%1379.2%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18573.9%30.7%1771.5%433.6K
$250.00Aug 5Sep 18521.2%29.1%1690.4%4859.1K
$255.00Aug 5Sep 18469.2%27.7%1596.3%13355.9K
$260.00Aug 5Sep 18417.9%26.2%1495.3%1.1K58.1K
$261.00Aug 5Sep 18407.7%25.9%1472.2%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 473 found (best R:R 190.67, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.12$22.88$0.12190.67$317.12
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$320.00$325.00Aug 28$0.20$4.80$0.2024.00$320.20
$330.00$335.00Sep 18$0.21$4.79$0.2122.81$330.21
$313.00$317.00Aug 18$0.19$3.81$0.1920.05$313.19
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$0.14$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 17$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 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$13.84$13.84$0.1686.50$287.84
$274.00$288.00Aug 12$13.77$13.77$0.2359.87$287.77
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
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$9.22$9.22$0.7811.82$320.78
$314.00$311.00Aug 21$2.74$2.74$0.2610.54$311.26
$307.00$306.00Aug 11$0.90$0.90$0.109.00$306.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 5Aug 7$0.05267.0%41.2%
$276.00Aug 5Aug 7$0.05257.0%44.3%
$277.00Aug 5Aug 7$0.05247.1%42.6%
$288.00Aug 5Aug 6$0.05137.5%33.6%
$317.50Aug 7Aug 14$0.0529.6%17.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 5Aug 11$0.05102.2%14.6%
$277.50Aug 10Aug 12$0.0528.7%27.8%
$305.00Aug 5Aug 6$0.0752.7%17.6%
$295.00Aug 5Aug 6$0.0865.8%22.1%
$314.00Aug 7Aug 14$0.0824.3%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 507 found (cheapest 0.23% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.13$0.55$0.68$300.32$301.680.23%
$300.00Aug 5$0.66$0.10$0.76$299.24$300.760.25%
$302.00Aug 5$0.02$1.44$1.46$300.54$303.460.49%
$299.00Aug 5$1.60$0.03$1.63$297.37$300.630.54%
$301.00Aug 6$0.89$1.30$2.19$298.81$303.190.73%
$300.00Aug 6$1.43$0.84$2.27$297.73$302.270.76%
$303.00Aug 5$0.01$2.42$2.43$300.57$305.430.81%
$302.00Aug 6$0.51$1.91$2.42$299.58$304.420.81%
$298.00Aug 5$2.60$0.02$2.62$295.38$300.620.87%
$299.00Aug 6$2.12$0.52$2.64$296.36$301.640.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.05% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$299.00Aug 5$0.13$0.03$0.16$298.84$301.16
$305.00$296.00Aug 6$0.08$0.13$0.21$295.79$305.21
$301.00$300.00Aug 5$0.13$0.10$0.23$299.77$301.23
$304.00$296.00Aug 6$0.15$0.13$0.28$295.72$304.28
$305.00$297.00Aug 6$0.08$0.19$0.27$296.73$305.27
$304.00$297.00Aug 6$0.15$0.19$0.34$296.66$304.34
$305.00$298.00Aug 6$0.08$0.31$0.39$297.61$305.39
$303.00$296.00Aug 6$0.28$0.13$0.41$295.59$303.41
$304.00$298.00Aug 6$0.15$0.31$0.46$297.54$304.46
$303.00$297.00Aug 6$0.28$0.19$0.47$296.53$303.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 12.04, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.77$0.2312.04$275.23$282.77
291/292295/296Aug 17$0.90$0.109.00$291.10$295.90
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
$272.00$274.00$276.00Sep 4$0.07$1.9327.57
$289.00$290.00$291.00Aug 6$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$303.00$304.00$305.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 18$0.05$0.9519.00
$301.00$302.00$303.00Aug 21$0.05$0.9519.00
$298.00$299.00$300.00Aug 5$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 528 found (best net $-3.58, 514 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.58$23.42
$250.00$274.001:2Aug 12-$2.87$21.13
$260.00$279.001:2Aug 10-$2.77$16.23
$340.00$350.001:2Aug 28-$0.01$9.99
$250.00$270.001:2Sep 11-$12.84$7.16
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-$1.43$6.57
$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. 228 found (best yield 2.54%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.640.490.1%2.54%2.68%31621
$302.00Sep 18$7.150.470.5%2.38%2.85%2201.2K
$301.00Sep 11$7.000.500.1%2.33%2.47%233
$303.00Sep 18$6.630.450.8%2.21%3.01%6041.2K
$302.00Sep 11$6.510.480.5%2.17%2.64%113
$301.00Sep 4$6.290.500.1%2.09%2.23%879
$302.50Sep 11$6.250.470.6%2.08%2.72%--38
$304.00Sep 18$6.150.431.1%2.05%3.18%119869
$303.00Sep 11$6.000.460.8%2.00%2.80%643
$302.00Sep 4$5.780.470.5%1.92%2.40%73185

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 516,428
Total Puts 719,722
Put/Call Ratio 1.39
Net Difference -203,294

Prior's Put/Call Breakdown

Total Calls 910,076
Total Puts 1,093,973
Put/Call Ratio 1.20
Net Difference -183,897

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