Tour v492
IWM
iShares Russell 2000 ETF
$300.27 -0.48%
(8/5 15:30) ◀
|
Wednesday, August 5, 2026 (3:35pm)
January 2026
|
▶ (8/5 15:40)
◀ 8/5 15:35 ▶

Option Volume

Detail
ℹ
Current (08/05 3:35pm) 1,292,027
Calls: 542,523 (42%)
Puts: 749,504 (58%)
Prior (08/04) 2,109,924
Calls: 952,899 (45%)
Puts: 1,157,025 (55%)
Current vs Prior -38.76%
Calls: -43.07% (Calls)
Puts: -35.22% (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 -32.48%
Calls: -14.96%
Puts: -41.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:35pm) $106.08M
Calls: $28.65M (27%)
Puts: $77.42M (73%)
Prior (08/04) $320.96M
Calls: $215.89M (67%)
Puts: $105.07M (33%)
Current vs Prior -66.95%
Calls: -86.73%
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 -48.69%
Calls: -61.66%
Puts: -41.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:35pm) 1.38
Prior (08/04) 1.21
Current vs Prior +13.78%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:35pm) 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 0.38% | 0.88%0.38% | 1.24%1.24% | 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 -61.56% | -32.07%-61.57% | -23.72%-23.72% | -12.58%-11.75% | -5.94%
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 -65.16% | -39.94%-45.43% | -17.52%-17.28% | -15.00%-36.06% | -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 -61.56% | -32.07%-61.57% | -23.72%-23.72% | -12.58%-11.75% | -5.94%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.23% | 1.53%
Calls: 7.89% | 1.65%
Puts: 6.58% | 1.41%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -71.49% | -66.59%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -24.18% | -60.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($77.42M). Light premium activity with dollar volume down 67% 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
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 1,109 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2255.50$55.360.5%--1.0063
$250.00Aug 750.2250.50$50.360.6%--1.0083
$245.00Aug 2155.5255.87$55.700.6%11.00570
$245.00Sep 455.9456.31$56.130.7%--1.0021
$261.00Aug 539.1739.43$39.300.7%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 187.207.25$7.230.7%1.3K0.5016.7K
$350.00Aug 1449.5549.90$49.720.7%--1.0010
$301.00Sep 187.637.69$7.660.8%2170.511.1K
$298.00Sep 186.356.40$6.380.8%1010.45252
$301.00Sep 46.056.10$6.070.8%280.5138

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
$308.00Aug 70.050.06$0.0616.7%4360.032.7K
$305.00Aug 60.060.07$0.0714.3%7.3K0.0516.4K
$307.50Aug 70.060.07$0.0714.3%9250.045.2K
$310.00Aug 100.060.07$0.0714.3%1040.03327
$314.00Aug 120.060.07$0.0714.3%80.032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Aug 70.050.06$0.0616.7%370.037.8K
$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
$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. 525 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.1739.43$39.300.7%31.002
$262.00Aug 538.1238.43$38.280.8%101.00--
$263.00Aug 537.1237.43$37.280.8%121.00--
$264.00Aug 536.1236.43$36.280.9%211.00--
$265.00Aug 535.1235.43$35.280.9%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 78.628.84$8.732.5%521.00--
$311.00Aug 710.5710.82$10.702.3%341.00--
$312.00Aug 711.5711.82$11.702.1%31.00--
$313.00Aug 712.5712.82$12.702.0%41.00--
$314.00Aug 713.5713.83$13.701.9%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,237 active (total vol 1.3M, top 156.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.000.01$0.01100.0%95.9K0.023.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.020.03$0.0333.3%84.7K0.101.3K
$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 50.100.11$0.119.1%156.9K0.313.6K
$301.00Aug 50.730.78$0.766.6%102.4K0.90808
$299.00Aug 50.010.02$0.0250.0%58.1K0.051.3K
$286.00Aug 210.710.73$0.722.8%42.0K0.1266.3K
$302.00Aug 51.731.75$1.741.1%37.8K0.981.3K

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 706.1%, max 2373.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18535.8%25.8%1973.1%315
$262.00Aug 5Sep 18522.4%25.6%1940.4%1018
$263.00Aug 5Sep 18508.9%25.3%1908.6%1224
$264.00Aug 5Sep 18495.5%25.1%1877.6%2152
$265.00Aug 5Sep 18482.1%24.8%1847.4%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18755.7%30.6%2373.3%533.6K
$250.00Aug 5Sep 18686.0%29.1%2260.4%4859.1K
$255.00Aug 5Sep 18617.2%27.5%2141.1%13555.9K
$260.00Aug 5Sep 18549.3%26.1%2003.5%1.1K58.1K
$261.00Aug 5Sep 18535.8%25.8%1973.1%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 190.67, avg 3.65)

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
$330.00$335.00Sep 18$0.19$4.81$0.1925.32$330.19
$320.00$325.00Aug 28$0.20$4.80$0.2024.00$320.20
$313.00$317.00Aug 18$0.17$3.83$0.1722.53$313.17
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
$291.00$290.00Aug 13$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. 632 found (best R:R 106.14, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$274.00$286.00Aug 11$11.86$11.86$0.1484.71$285.86
$274.00$288.00Aug 12$13.76$13.76$0.2457.33$287.76
$245.00$272.00Sep 4$26.48$26.48$0.5250.92$271.48
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$308.00Aug 11$1.89$1.89$0.1117.18$308.11
$314.00$311.00Aug 21$2.73$2.73$0.2710.11$311.27
$330.00$320.00Sep 18$9.10$9.10$0.9010.11$320.90
$307.00$306.00Aug 10$0.90$0.90$0.109.00$306.10
$310.00$307.00Aug 14$2.62$2.62$0.386.89$307.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.05535.8%62.8%
$317.50Aug 7Aug 14$0.0530.3%17.4%
$287.00Aug 5Aug 6$0.06191.2%35.6%
$305.00Aug 5Aug 6$0.0674.0%18.2%
$250.00Aug 7Aug 12$0.0680.3%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.5%27.6%
$314.00Aug 7Aug 14$0.0724.9%16.4%
$295.00Aug 5Aug 6$0.0882.9%21.4%
$304.00Aug 5Aug 6$0.0960.2%16.9%
$313.00Aug 7Aug 14$0.0923.4%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 509 found (cheapest 0.16% of stock, avg 5.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.38$0.11$0.49$299.51$300.490.16%
$301.00Aug 5$0.03$0.76$0.79$300.21$301.790.26%
$299.00Aug 5$1.28$0.02$1.30$297.70$300.300.43%
$302.00Aug 5$0.01$1.74$1.75$300.25$303.750.58%
$300.00Aug 6$1.21$0.91$2.12$297.88$302.120.71%
$301.00Aug 6$0.72$1.42$2.14$298.86$303.140.71%
$298.00Aug 5$2.27$0.02$2.29$295.71$300.290.76%
$299.00Aug 6$1.85$0.56$2.41$296.59$301.410.80%
$302.00Aug 6$0.40$2.11$2.51$299.49$304.510.84%
$303.00Aug 5$0.01$2.74$2.75$300.25$305.750.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.05% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$300.00Aug 5$0.03$0.11$0.14$299.86$301.14
$305.00$296.00Aug 6$0.07$0.13$0.20$295.80$305.20
$304.00$296.00Aug 6$0.11$0.13$0.24$295.76$304.24
$305.00$297.00Aug 6$0.07$0.20$0.27$296.73$305.27
$304.00$297.00Aug 6$0.11$0.20$0.31$296.69$304.31
$303.00$296.00Aug 6$0.21$0.13$0.34$295.66$303.34
$305.00$298.00Aug 6$0.07$0.33$0.40$297.60$305.40
$303.00$297.00Aug 6$0.21$0.20$0.41$296.59$303.41
$304.00$298.00Aug 6$0.11$0.33$0.44$297.56$304.44
$302.00$296.00Aug 6$0.40$0.13$0.53$295.47$302.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 9.00, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
295/296297/298Aug 18$0.90$0.109.00$295.10$297.90
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
298/299300/301Aug 19$0.89$0.118.09$298.11$300.89
290/291295/296Aug 13$0.88$0.127.33$290.12$295.88
292/293296/297Aug 17$0.88$0.127.33$292.12$296.88
291/292296/297Aug 18$0.88$0.127.33$291.12$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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
$286.00$287.00$288.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$300.00$301.00$302.00Aug 17$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. 523 found (best net $-3.17, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.17$23.83
$250.00$274.001:2Aug 12-$2.56$21.44
$260.00$279.001:2Aug 10-$2.44$16.56
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.71$9.29
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-$1.76$6.24
$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. 224 found (best yield 2.49%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.480.490.2%2.49%2.73%32621
$302.00Sep 18$7.010.470.6%2.33%2.91%2211.2K
$301.00Sep 11$6.870.490.2%2.29%2.53%533
$303.00Sep 18$6.500.450.9%2.16%3.07%6041.2K
$302.00Sep 11$6.360.470.6%2.12%2.69%113
$301.00Sep 4$6.120.490.2%2.04%2.28%1079
$302.50Sep 11$6.100.460.7%2.03%2.77%--38
$304.00Sep 18$6.020.431.2%2.00%3.25%119869
$303.00Sep 11$5.850.450.9%1.95%2.86%643
$302.00Sep 4$5.610.470.6%1.87%2.44%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 542,523
Total Puts 749,504
Put/Call Ratio 1.38
Net Difference -206,981

Prior's Put/Call Breakdown

Total Calls 952,899
Total Puts 1,157,025
Put/Call Ratio 1.21
Net Difference -204,126

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