Tour v492
IWM
iShares Russell 2000 ETF
$300.61 -0.36%
(8/5 15:15) ◀
|
Wednesday, August 5, 2026 (3:20pm)
January 2026
|
▶ (8/5 15:25)
◀ 8/5 15:20 ▶

Option Volume

Detail
ℹ
Current (08/05 3:20pm) 1,260,928
Calls: 530,978 (42%)
Puts: 729,950 (58%)
Prior (08/04) 2,053,280
Calls: 931,988 (45%)
Puts: 1,121,292 (55%)
Current vs Prior -38.59%
Calls: -43.03% (Calls)
Puts: -34.90% (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 -34.11%
Calls: -16.77%
Puts: -42.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:20pm) $99.55M
Calls: $30.78M (31%)
Puts: $68.78M (69%)
Prior (08/04) $324.66M
Calls: $224.67M (69%)
Puts: $99.99M (31%)
Current vs Prior -69.34%
Calls: -86.30%
Puts: -31.22%
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 -51.85%
Calls: -58.81%
Puts: -47.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:20pm) 1.37
Prior (08/04) 1.20
Current vs Prior +14.26%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:20pm) 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 0.39% | 0.89%0.39% | 1.24%1.24% | 2.25%2.43% | 5.26%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -60.59% | -31.11%-60.60% | -23.60%-23.60% | -12.55%-11.61% | -6.11%
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 -64.28% | -39.09%-44.05% | -17.38%-17.14% | -14.97%-35.95% | -13.05%
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 -60.59% | -31.11%-60.60% | -23.60%-23.60% | -12.55%-11.61% | -6.11%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.98% | 1.50%
Calls: 5.97% | 1.40%
Puts: 8.00% | 1.61%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -72.48% | -67.25%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -26.80% | -61.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($68.78M). Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.37 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
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
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 1,090 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5555.84$55.700.5%--1.0063
$250.00Aug 750.5650.84$50.700.6%--1.0083
$245.00Aug 2155.8456.19$56.020.6%11.00570
$255.00Aug 745.5645.85$45.710.6%--1.0013
$250.00Aug 1450.6751.01$50.840.7%11.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.2349.58$49.410.7%--1.0010
$300.00Sep 187.027.08$7.050.9%1.2K0.4916.7K
$301.00Sep 116.486.54$6.510.9%100.501
$305.00Sep 189.469.55$9.510.9%690.59652
$303.00Sep 188.418.49$8.450.9%1150.55259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 385 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 100.050.06$0.0616.7%130.03217
$313.00Aug 110.050.06$0.0616.7%20.02183
$317.00Aug 130.050.06$0.0616.7%50.021
$308.00Aug 70.060.07$0.0714.3%4350.042.7K
$325.00Aug 210.060.07$0.0714.3%130.022.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2490.041.6K
$289.00Aug 70.050.06$0.0616.7%370.027.8K
$283.00Aug 100.050.06$0.0616.7%40.02406
$279.00Aug 110.050.06$0.0616.7%30.01416
$270.00Aug 130.050.06$0.0616.7%--0.0137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 524 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1040.5940.88$40.740.7%91.00--
$279.00Aug 1021.6221.91$21.771.3%11.002
$281.00Aug 1019.6419.92$19.781.4%91.002
$282.00Aug 1018.6418.92$18.781.5%11.0081
$285.00Aug 1015.6715.94$15.811.7%11.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 52.322.49$2.417.1%5.9K1.00242
$304.00Aug 53.333.46$3.403.8%8101.00158
$305.00Aug 54.334.48$4.413.4%2881.0055
$306.00Aug 55.335.48$5.412.8%1131.0023
$307.00Aug 56.336.43$6.381.6%521.0015

Most actively traded options today. High liquidity = easy entry/exit. 1,227 active (total vol 1.3M, top 152.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.010.02$0.0250.0%95.1K0.043.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.100.11$0.119.1%79.2K0.261.3K
$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 50.060.07$0.0714.3%152.8K0.183.6K
$301.00Aug 50.480.52$0.508.0%101.4K0.74808
$299.00Aug 50.010.02$0.0250.0%57.7K0.041.3K
$286.00Aug 210.680.71$0.704.3%42.0K0.1166.3K
$302.00Aug 51.341.48$1.419.9%37.7K0.951.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 154 strikes (avg 600.3%, max 2009.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18460.0%25.9%1678.1%315
$262.00Aug 5Sep 18448.6%25.6%1655.4%1018
$263.00Aug 5Sep 18437.1%25.3%1625.0%1224
$264.00Aug 5Sep 18425.7%25.0%1600.8%2152
$265.00Aug 5Sep 18414.3%24.8%1572.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18647.4%30.7%2009.4%533.6K
$250.00Aug 5Sep 18587.9%29.1%1922.7%4859.1K
$255.00Aug 5Sep 18529.3%27.6%1819.5%13355.9K
$260.00Aug 5Sep 18471.4%26.2%1700.9%1.1K58.1K
$261.00Aug 5Sep 18459.9%25.9%1677.7%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 175.92, avg 3.73)

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$0.10$4.90$0.1049.00$335.10
$330.00$335.00Sep 18$0.20$4.80$0.2024.00$330.20
$320.00$325.00Aug 28$0.21$4.79$0.2122.81$320.21
$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$0.18$11.82$0.1865.67$281.82
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$285.00$282.50Aug 18$0.10$2.40$0.1024.00$284.90
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$296.00$295.00Aug 7$0.10$0.90$0.109.00$295.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 114.38, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$274.00$286.00Aug 11$11.89$11.89$0.11108.09$285.89
$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$26.44$26.44$0.5647.21$271.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.87$3.87$0.1329.77$307.13
$330.00$320.00Sep 18$9.16$9.16$0.8410.90$320.84
$314.00$311.00Aug 21$2.73$2.73$0.2710.11$311.27
$307.00$306.00Aug 10$0.90$0.90$0.109.00$306.10
$308.00$307.00Aug 11$0.89$0.89$0.118.09$307.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Aug 7Aug 14$0.0529.7%17.3%
$289.00Aug 5Aug 6$0.06143.7%31.3%
$291.00Aug 5Aug 6$0.07120.8%28.2%
$305.00Aug 5Aug 6$0.0759.5%17.7%
$261.00Aug 5Aug 7$0.08460.0%63.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.8%27.9%
$310.00Aug 5Aug 11$0.06115.3%14.6%
$295.00Aug 5Aug 6$0.0774.2%21.6%
$315.00Aug 6Aug 14$0.0732.1%16.7%
$296.00Aug 5Aug 6$0.0972.3%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 508 found (cheapest 0.20% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.11$0.50$0.61$300.39$301.610.20%
$300.00Aug 5$0.67$0.07$0.74$299.26$300.740.25%
$302.00Aug 5$0.02$1.41$1.43$300.57$303.430.48%
$299.00Aug 5$1.63$0.02$1.65$297.35$300.650.55%
$301.00Aug 6$0.89$1.24$2.13$298.87$303.130.71%
$300.00Aug 6$1.43$0.79$2.22$297.78$302.220.74%
$302.00Aug 6$0.51$1.87$2.38$299.62$304.380.79%
$303.00Aug 5$0.01$2.41$2.42$300.58$305.420.81%
$299.00Aug 6$2.12$0.48$2.60$296.40$301.600.86%
$298.00Aug 5$2.60$0.02$2.62$295.38$300.620.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.06% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$300.00Aug 5$0.11$0.07$0.18$299.82$301.18
$305.00$296.00Aug 6$0.08$0.11$0.19$295.81$305.19
$304.00$296.00Aug 6$0.15$0.11$0.26$295.74$304.26
$305.00$297.00Aug 6$0.08$0.18$0.26$296.74$305.26
$304.00$297.00Aug 6$0.15$0.18$0.33$296.67$304.33
$305.00$298.00Aug 6$0.08$0.29$0.37$297.63$305.37
$303.00$296.00Aug 6$0.28$0.11$0.39$295.61$303.39
$303.00$297.00Aug 6$0.28$0.18$0.46$296.54$303.46
$304.00$298.00Aug 6$0.15$0.29$0.44$297.56$304.44
$303.00$298.00Aug 6$0.28$0.29$0.57$297.43$303.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 9.00, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
295/296298/299Aug 17$0.88$0.127.33$295.12$298.88
292/293296/297Aug 18$0.88$0.127.33$292.12$296.88
295/296298/299Aug 18$0.88$0.127.33$295.12$298.88
296/297299/300Aug 18$0.88$0.127.33$296.12$299.88
293/294297/298Aug 17$0.87$0.136.69$293.13$297.87
296/297299/300Aug 17$0.87$0.136.69$296.13$299.87
297/298300/301Aug 17$0.87$0.136.69$297.13$300.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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$0.12$4.8840.67
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$272.00$274.00$276.00Sep 4$0.08$1.9224.00
$295.00$296.00$297.00Aug 6$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$298.00$299.00$300.00Aug 5$0.05$0.9519.00
$303.00$304.00$305.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$301.00$302.00$303.00Aug 21$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. 529 found (best net $-3.57, 516 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.57$23.43
$250.00$274.001:2Aug 12-$2.86$21.14
$260.00$279.001:2Aug 10-$2.80$16.20
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$3.01$8.99
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-$1.45$6.55
$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 2.55%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.680.490.1%2.55%2.68%32621
$302.00Sep 18$7.140.470.5%2.38%2.84%2211.2K
$301.00Sep 11$7.050.500.1%2.35%2.47%533
$303.00Sep 18$6.640.450.8%2.21%3.00%6041.2K
$302.00Sep 11$6.510.480.5%2.17%2.63%113
$301.00Sep 4$6.270.500.1%2.09%2.22%979
$302.50Sep 11$6.260.470.6%2.08%2.71%--38
$304.00Sep 18$6.140.431.1%2.04%3.17%119869
$303.00Sep 11$6.000.460.8%2.00%2.79%643
$302.00Sep 4$5.770.470.5%1.92%2.38%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 530,978
Total Puts 729,950
Put/Call Ratio 1.37
Net Difference -198,972

Prior's Put/Call Breakdown

Total Calls 931,988
Total Puts 1,121,292
Put/Call Ratio 1.20
Net Difference -189,304

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