Tour v492
IWM
iShares Russell 2000 ETF
$300.20 -0.50%
(8/5 15:35) ◀
|
Wednesday, August 5, 2026 (3:40pm)
January 2026
|
▶ (8/5 15:45)
◀ 8/5 15:40 ▶

Option Volume

Detail
ℹ
Current (08/05 3:40pm) 1,302,335
Calls: 545,642 (42%)
Puts: 756,693 (58%)
Prior (08/04) 2,136,230
Calls: 960,196 (45%)
Puts: 1,176,034 (55%)
Current vs Prior -39.04%
Calls: -43.17% (Calls)
Puts: -35.66% (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 -31.94%
Calls: -14.47%
Puts: -40.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:40pm) $108.39M
Calls: $28.37M (26%)
Puts: $80.02M (74%)
Prior (08/04) $331.17M
Calls: $226.63M (68%)
Puts: $104.54M (32%)
Current vs Prior -67.27%
Calls: -87.48%
Puts: -23.45%
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 -47.58%
Calls: -62.04%
Puts: -39.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:40pm) 1.39
Prior (08/04) 1.22
Current vs Prior +13.23%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:40pm) 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% | 0.87%0.38% | 1.24%1.24% | 2.24%2.43% | 5.26%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -61.22% | -32.31%-61.21% | -23.70%-23.70% | -12.95%-11.73% | -6.04%
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 -64.84% | -40.15%-44.93% | -17.49%-17.25% | -15.36%-36.04% | -12.99%
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 -61.22% | -32.31%-61.21% | -23.70%-23.70% | -12.95%-11.73% | -6.04%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.01% | 0.78%
Calls: 6.45% | 0.87%
Puts: 3.57% | 0.68%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -80.24% | -82.97%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -47.46% | -79.75%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($80.02M). Light premium activity with dollar volume down 67% 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 BEARISH
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
15:40BEARISHBEARISHBEARISH
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 1,088 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.1255.42$55.270.5%--1.0063
$300.00Aug 71.741.75$1.750.6%2.7K0.5311.9K
$250.00Aug 750.1250.42$50.270.6%--1.0083
$255.00Aug 745.1545.43$45.290.6%--1.0013
$245.00Aug 2155.4455.80$55.620.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 61.461.47$1.470.7%5.8K0.62252
$350.00Aug 1449.6249.98$49.800.7%--1.0010
$295.00Sep 185.285.32$5.300.8%9.0K0.3921.5K
$300.00Sep 187.227.28$7.250.8%1.3K0.5016.7K
$299.00Sep 186.786.84$6.810.9%900.47522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 373 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 60.050.06$0.0616.7%7.4K0.0516.4K
$308.00Aug 70.050.06$0.0616.7%4360.032.7K
$325.00Aug 210.050.06$0.0616.7%130.012.3K
$307.50Aug 70.060.07$0.0714.3%9250.045.2K
$310.00Aug 100.060.07$0.0714.3%1040.03327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$266.00Aug 140.050.06$0.0616.7%--0.0134
$294.00Aug 60.060.07$0.0714.3%2650.041.6K

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 539.0839.35$39.220.7%31.002
$262.00Aug 538.0838.35$38.220.7%101.00--
$263.00Aug 537.0837.35$37.220.7%121.00--
$264.00Aug 536.0836.35$36.220.7%211.00--
$265.00Aug 535.0635.35$35.210.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 78.678.92$8.802.8%521.00--
$311.00Aug 710.6510.90$10.782.3%341.00--
$312.00Aug 711.6511.88$11.772.0%31.00--
$313.00Aug 712.6512.90$12.782.0%41.00--
$314.00Aug 713.6513.90$13.781.8%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,237 active (total vol 1.3M, top 160.1K)

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%85.7K0.091.3K
$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 50.120.13$0.137.7%160.1K0.353.6K
$301.00Aug 50.820.85$0.843.6%102.9K0.91808
$299.00Aug 50.010.02$0.0250.0%58.2K0.051.3K
$286.00Aug 210.720.74$0.732.7%42.0K0.1266.3K
$302.00Aug 51.771.87$1.825.5%37.9K0.981.3K

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 757.3%, max 2544.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18571.9%25.8%2112.5%315
$262.00Aug 5Sep 18557.5%25.6%2081.1%1018
$263.00Aug 5Sep 18543.1%25.3%2050.3%1224
$264.00Aug 5Sep 18528.8%25.0%2013.9%2152
$265.00Aug 5Sep 18514.5%24.8%1975.6%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18806.9%30.5%2544.1%533.6K
$250.00Aug 5Sep 18732.4%29.0%2423.3%4859.1K
$255.00Aug 5Sep 18658.9%27.5%2295.8%13555.9K
$260.00Aug 5Sep 18586.3%26.1%2148.6%1.1K58.1K
$261.00Aug 5Sep 18571.9%25.8%2112.5%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 208.09, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.11$22.89$0.11208.09$317.11
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$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$0.18$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$0.11$2.39$0.1121.73$284.89
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$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. 642 found (best R:R 106.14, avg 2.34)

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$11.85$11.85$0.1579.00$285.85
$274.00$288.00Aug 12$13.74$13.74$0.2652.85$287.74
$245.00$272.00Sep 4$26.47$26.47$0.5349.94$271.47
$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$3.89$3.89$0.1135.36$307.11
$310.00$308.00Aug 11$1.89$1.89$0.1117.18$308.11
$314.00$311.00Aug 21$2.72$2.72$0.289.71$311.28
$330.00$320.00Sep 18$9.04$9.04$0.969.42$320.96
$310.00$307.00Aug 14$2.65$2.65$0.357.57$307.35

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$0.0530.4%17.5%
$267.00Aug 5Aug 7$0.06486.0%53.3%
$275.00Aug 5Aug 7$0.06372.7%40.9%
$261.00Aug 5Aug 7$0.07571.9%62.7%
$266.00Aug 5Aug 7$0.07500.2%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Aug 5Aug 6$0.0580.2%17.9%
$277.50Aug 10Aug 12$0.0528.4%27.5%
$294.00Aug 5Aug 6$0.06102.4%23.1%
$304.00Aug 5Aug 6$0.0765.4%17.2%
$295.00Aug 5Aug 6$0.0887.5%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 509 found (cheapest 0.15% of stock, avg 5.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.31$0.13$0.44$299.56$300.440.15%
$301.00Aug 5$0.03$0.84$0.87$300.13$301.870.29%
$299.00Aug 5$1.20$0.02$1.22$297.78$300.220.41%
$302.00Aug 5$0.01$1.82$1.83$300.17$303.830.61%
$300.00Aug 6$1.15$0.95$2.10$297.90$302.100.70%
$301.00Aug 6$0.68$1.47$2.15$298.85$303.150.72%
$298.00Aug 5$2.19$0.02$2.21$295.79$300.210.74%
$299.00Aug 6$1.80$0.57$2.37$296.63$301.370.79%
$302.00Aug 6$0.38$2.16$2.54$299.46$304.540.85%
$303.00Aug 5$0.01$2.82$2.83$300.17$305.830.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.05% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$300.00Aug 5$0.03$0.13$0.16$299.84$301.16
$304.00$296.00Aug 6$0.11$0.13$0.24$295.76$304.24
$303.00$296.00Aug 6$0.20$0.13$0.33$295.67$303.33
$304.00$297.00Aug 6$0.11$0.21$0.32$296.68$304.32
$303.00$297.00Aug 6$0.20$0.21$0.41$296.59$303.41
$304.00$298.00Aug 6$0.11$0.34$0.45$297.55$304.45
$302.00$296.00Aug 6$0.38$0.13$0.51$295.49$302.51
$303.00$298.00Aug 6$0.20$0.34$0.54$297.46$303.54
$302.00$297.00Aug 6$0.38$0.21$0.59$296.41$302.59
$304.00$299.00Aug 6$0.11$0.57$0.68$298.32$304.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 8.09, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
297/298299/300Aug 17$0.89$0.118.09$297.11$299.89
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
290/291295/296Aug 18$0.88$0.127.33$290.12$295.88
293/294296/297Aug 18$0.88$0.127.33$293.12$296.88
290/291295/296Aug 17$0.87$0.136.69$290.13$295.87
292/293296/297Aug 17$0.87$0.136.69$292.13$296.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 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$0.12$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
$293.00$294.00$295.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$0.05$0.9519.00
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$302.00$303.00$304.00Aug 13$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 $-3.11, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.11$23.89
$250.00$274.001:2Aug 12-$2.47$21.53
$260.00$279.001:2Aug 10-$2.37$16.63
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.65$9.35
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-$1.78$6.22
$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. 222 found (best yield 2.48%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.440.490.3%2.48%2.74%33621
$302.00Sep 18$6.960.470.6%2.32%2.92%2211.2K
$301.00Sep 11$6.790.490.3%2.26%2.53%533
$303.00Sep 18$6.460.450.9%2.15%3.08%6041.2K
$302.00Sep 11$6.320.470.6%2.11%2.70%113
$301.00Sep 4$6.060.480.3%2.02%2.29%1179
$302.50Sep 11$6.060.460.8%2.02%2.78%--38
$304.00Sep 18$5.970.421.3%1.99%3.25%119869
$303.00Sep 11$5.810.450.9%1.94%2.87%643
$302.00Sep 4$5.570.470.6%1.86%2.46%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 545,642
Total Puts 756,693
Put/Call Ratio 1.39
Net Difference -211,051

Prior's Put/Call Breakdown

Total Calls 960,196
Total Puts 1,176,034
Put/Call Ratio 1.22
Net Difference -215,838

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