Tour v492
IWM
iShares Russell 2000 ETF
$300.48 -0.41%
(8/5 15:20) ◀
|
Wednesday, August 5, 2026 (3:25pm)
January 2026
|
▶ (8/5 15:30)
◀ 8/5 15:25 ▶

Option Volume

Detail
ℹ
Current (08/05 3:25pm) 1,266,966
Calls: 532,920 (42%)
Puts: 734,046 (58%)
Prior (08/04) 2,069,023
Calls: 938,654 (45%)
Puts: 1,130,369 (55%)
Current vs Prior -38.77%
Calls: -43.23% (Calls)
Puts: -35.06% (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 -33.79%
Calls: -16.46%
Puts: -42.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:25pm) $101.94M
Calls: $29.93M (29%)
Puts: $72.01M (71%)
Prior (08/04) $324.87M
Calls: $223.80M (69%)
Puts: $101.07M (31%)
Current vs Prior -68.62%
Calls: -86.63%
Puts: -28.76%
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 -50.70%
Calls: -59.95%
Puts: -45.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:25pm) 1.38
Prior (08/04) 1.20
Current vs Prior +14.38%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:25pm) 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% | 0.88%0.39% | 1.23%1.23% | 2.25%2.43% | 5.27%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -60.91% | -31.60%-60.92% | -23.98%-23.98% | -12.64%-11.69% | -5.95%
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 -64.57% | -39.52%-44.51% | -17.79%-17.55% | -15.06%-36.01% | -12.90%
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 -60.91% | -31.60%-60.92% | -23.98%-23.98% | -12.64%-11.69% | -5.95%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.00% | 1.51%
Calls: 5.45% | 1.49%
Puts: 6.56% | 1.53%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -76.34% | -67.03%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -37.08% | -60.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($72.01M). Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.38 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
15:25BEARISHBEARISHBEARISH
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 1,079 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.4250.70$50.560.6%--1.0083
$245.00Aug 755.3755.70$55.540.6%--1.0063
$245.00Aug 2155.7156.08$55.900.7%11.00570
$250.00Aug 2150.7451.10$50.920.7%111.004.5K
$250.00Aug 1450.5450.90$50.720.7%11.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 187.107.15$7.130.7%1.2K0.4916.7K
$350.00Aug 1449.3449.70$49.520.7%--1.0010
$299.00Sep 186.666.71$6.690.7%890.47522
$298.00Sep 186.266.31$6.290.8%1010.45252
$301.00Sep 187.527.59$7.560.9%2170.511.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 381 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 100.050.06$0.0616.7%130.03217
$317.00Aug 130.050.06$0.0616.7%50.021
$308.00Aug 70.060.07$0.0714.3%4360.042.7K
$312.00Aug 110.060.07$0.0714.3%10.0316
$317.50Aug 140.060.07$0.0714.3%20.02480
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
$261.00Aug 539.3039.63$39.470.8%31.002
$262.00Aug 538.3538.63$38.490.7%101.00--
$263.00Aug 537.3537.63$37.490.7%121.00--
$264.00Aug 536.3536.63$36.490.8%211.00--
$265.00Aug 535.3535.63$35.490.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.3810.62$10.502.3%341.00--
$312.00Aug 711.3711.62$11.502.2%31.00--
$313.00Aug 712.3712.62$12.502.0%41.00--
$314.00Aug 713.3713.62$13.501.9%81.00--
$320.00Aug 719.3719.63$19.501.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,230 active (total vol 1.3M, top 153.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.010.02$0.0250.0%95.3K0.043.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.070.08$0.0812.5%80.0K0.191.3K
$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%153.7K0.243.6K
$301.00Aug 50.590.63$0.616.6%101.8K0.81808
$299.00Aug 50.010.02$0.0250.0%57.7K0.041.3K
$286.00Aug 210.690.72$0.714.2%42.0K0.1166.3K
$302.00Aug 51.481.59$1.547.1%37.7K0.961.3K

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 629.8%, max 2111.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18481.1%25.9%1757.1%315
$262.00Aug 5Sep 18469.0%25.6%1733.4%1018
$263.00Aug 5Sep 18457.0%25.3%1704.6%1224
$264.00Aug 5Sep 18445.0%25.1%1676.5%2152
$265.00Aug 5Sep 18433.1%24.8%1646.7%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18677.7%30.6%2111.7%533.6K
$250.00Aug 5Sep 18615.3%29.1%2015.6%4859.1K
$255.00Aug 5Sep 18553.8%27.6%1904.1%13355.9K
$260.00Aug 5Sep 18493.1%26.2%1784.4%1.1K58.1K
$261.00Aug 5Sep 18481.1%25.9%1757.1%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 3.72)

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$0.12$4.88$0.1240.67$335.12
$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$0.18$3.82$0.1821.22$313.18
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
$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
$284.00$283.00Aug 28$0.10$0.90$0.109.00$283.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 636 found (best R:R 108.09, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$274.00$286.00Aug 11$11.89$11.89$0.11108.09$285.89
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$274.00$288.00Aug 12$13.76$13.76$0.2457.33$287.76
$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$3.88$3.88$0.1232.33$307.12
$310.00$308.00Aug 11$1.87$1.87$0.1314.38$308.13
$330.00$320.00Sep 18$9.16$9.16$0.8410.90$320.84
$314.00$311.00Aug 21$2.72$2.72$0.289.71$311.28
$304.00$303.00Aug 6$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Aug 7Aug 14$0.0529.9%17.2%
$272.00Aug 5Aug 7$0.06349.9%45.8%
$278.00Aug 5Aug 7$0.06279.1%40.8%
$289.00Aug 5Aug 6$0.06149.2%31.1%
$250.00Aug 7Aug 12$0.0680.4%43.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.7%27.8%
$295.00Aug 5Aug 6$0.0776.3%21.3%
$313.00Aug 7Aug 14$0.0823.0%16.2%
$304.00Aug 5Aug 6$0.0951.6%17.0%
$314.00Aug 7Aug 14$0.0924.6%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 508 found (cheapest 0.21% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.55$0.09$0.64$299.36$300.640.21%
$301.00Aug 5$0.08$0.61$0.69$300.31$301.690.23%
$299.00Aug 5$1.49$0.02$1.51$297.49$300.510.50%
$302.00Aug 5$0.02$1.54$1.56$300.44$303.560.52%
$301.00Aug 6$0.82$1.31$2.13$298.87$303.130.71%
$300.00Aug 6$1.34$0.83$2.17$297.83$302.170.72%
$302.00Aug 6$0.46$1.96$2.42$299.58$304.420.81%
$298.00Aug 5$2.49$0.02$2.51$295.49$300.510.84%
$299.00Aug 6$2.01$0.51$2.52$296.48$301.520.84%
$303.00Aug 5$0.01$2.55$2.56$300.44$305.560.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.06% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$300.00Aug 5$0.08$0.09$0.17$299.83$301.17
$305.00$296.00Aug 6$0.08$0.12$0.20$295.80$305.20
$304.00$296.00Aug 6$0.13$0.12$0.25$295.75$304.25
$305.00$297.00Aug 6$0.08$0.18$0.26$296.74$305.26
$304.00$297.00Aug 6$0.13$0.18$0.31$296.69$304.31
$303.00$296.00Aug 6$0.25$0.12$0.37$295.63$303.37
$305.00$298.00Aug 6$0.08$0.30$0.38$297.62$305.38
$303.00$297.00Aug 6$0.25$0.18$0.43$296.57$303.43
$304.00$298.00Aug 6$0.13$0.30$0.43$297.57$304.43
$303.00$298.00Aug 6$0.25$0.30$0.55$297.45$303.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 10.11, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.73$0.2710.11$276.27$282.73
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
291/292295/296Aug 17$0.88$0.127.33$291.12$295.88
290/291295/296Aug 18$0.88$0.127.33$290.12$295.88
293/294297/298Aug 18$0.88$0.127.33$293.12$297.88
298/299301/302Aug 19$0.88$0.127.33$298.12$301.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$315.00$320.00$325.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
$305.00$306.00$307.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$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. 525 found (best net $-3.47, 513 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.47$23.53
$250.00$274.001:2Aug 12-$2.76$21.24
$260.00$279.001:2Aug 10-$2.71$16.29
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.88$9.12
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-$1.57$6.43
$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. 227 found (best yield 2.52%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.570.480.2%2.52%2.69%32621
$302.00Sep 18$7.100.470.5%2.36%2.87%2211.2K
$301.00Sep 11$6.940.490.2%2.31%2.48%533
$303.00Sep 18$6.580.450.8%2.19%3.03%6041.2K
$302.00Sep 11$6.470.480.5%2.15%2.66%113
$301.00Sep 4$6.230.490.2%2.07%2.25%979
$302.50Sep 11$6.200.470.7%2.06%2.74%--38
$304.00Sep 18$6.100.431.2%2.03%3.20%119869
$303.00Sep 11$5.950.450.8%1.98%2.82%643
$302.00Sep 4$5.720.470.5%1.90%2.41%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 532,920
Total Puts 734,046
Put/Call Ratio 1.38
Net Difference -201,126

Prior's Put/Call Breakdown

Total Calls 938,654
Total Puts 1,130,369
Put/Call Ratio 1.20
Net Difference -191,715

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