Tour v492
IWM
iShares Russell 2000 ETF
$300.28 -0.47%
(8/5 15:40) ◀
|
Wednesday, August 5, 2026 (3:45pm)
January 2026
|
▶ (8/5 15:50)
◀ 8/5 15:45 ▶

Option Volume

Detail
ℹ
Current (08/05 3:45pm) 1,311,619
Calls: 549,599 (42%)
Puts: 762,020 (58%)
Prior (08/04) 2,148,027
Calls: 967,798 (45%)
Puts: 1,180,229 (55%)
Current vs Prior -38.94%
Calls: -43.21% (Calls)
Puts: -35.43% (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 -31.46%
Calls: -13.85%
Puts: -40.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:45pm) $106.77M
Calls: $29.02M (27%)
Puts: $77.75M (73%)
Prior (08/04) $335.66M
Calls: $232.03M (69%)
Puts: $103.63M (31%)
Current vs Prior -68.19%
Calls: -87.49%
Puts: -24.98%
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 -48.36%
Calls: -61.16%
Puts: -41.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:45pm) 1.39
Prior (08/04) 1.22
Current vs Prior +13.69%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:45pm) 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 0.37% | 0.87%0.37% | 1.23%1.23% | 2.24%2.42% | 5.26%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -62.91% | -32.58%-62.91% | -24.13%-24.13% | -12.97%-12.11% | -6.12%
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 -66.38% | -40.39%-47.34% | -17.96%-17.72% | -15.38%-36.32% | -13.06%
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 -62.91% | -32.58%-62.91% | -24.13%-24.13% | -12.97%-12.11% | -6.12%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.95% | 1.54%
Calls: 8.57% | 1.68%
Puts: 5.33% | 1.41%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -72.59% | -66.38%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -27.12% | -60.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($77.75M). 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
15:45BEARISHBEARISHBEARISH
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 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.1855.46$55.320.5%--1.0063
$250.00Aug 750.1950.46$50.330.5%--1.0083
$245.00Aug 2155.5255.83$55.680.6%11.00570
$255.00Aug 745.1945.46$45.330.6%--1.0013
$250.00Aug 2150.5450.85$50.700.6%111.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.5949.90$49.750.6%--1.0010
$297.00Sep 185.966.01$5.990.8%1530.43680
$296.00Sep 185.605.65$5.630.9%600.411.8K
$301.00Sep 187.627.69$7.660.9%2180.511.1K
$298.00Sep 186.346.40$6.370.9%1010.45252

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 369 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 60.050.06$0.0616.7%7.5K0.0516.4K
$308.00Aug 70.050.06$0.0616.7%4360.032.7K
$307.50Aug 70.060.07$0.0714.3%9270.045.2K
$310.00Aug 100.060.07$0.0714.3%1040.03327
$314.00Aug 120.060.07$0.0714.3%80.022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2690.041.6K
$289.00Aug 70.050.06$0.0616.7%370.037.8K
$283.00Aug 100.050.06$0.0616.7%40.02406
$265.00Aug 140.050.06$0.0616.7%200.012.1K
$266.00Aug 140.050.06$0.0616.7%--0.0134

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 539.1239.38$39.250.7%31.002
$262.00Aug 538.1038.38$38.240.7%101.00--
$263.00Aug 537.1037.38$37.240.8%121.00--
$264.00Aug 536.1236.38$36.250.7%211.00--
$265.00Aug 535.1035.38$35.240.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 78.648.85$8.752.4%521.00--
$311.00Aug 710.6210.84$10.732.1%341.00--
$312.00Aug 711.6211.83$11.731.8%31.00--
$313.00Aug 712.6212.83$12.731.6%41.00--
$314.00Aug 713.6213.83$13.731.5%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,241 active (total vol 1.3M, top 162.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.000.01$0.01100.0%96.0K0.023.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.020.03$0.0333.3%86.5K0.091.3K
$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 50.080.09$0.0911.1%162.7K0.333.6K
$301.00Aug 50.730.77$0.755.3%103.2K0.91808
$299.00Aug 50.010.02$0.0250.0%58.8K0.051.3K
$286.00Aug 210.710.74$0.734.1%42.0K0.1266.3K
$302.00Aug 51.671.78$1.736.4%38.0K0.981.3K

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 820.9%, max 2754.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18617.8%25.8%2292.2%315
$262.00Aug 5Sep 18602.3%25.6%2254.4%1018
$263.00Aug 5Sep 18586.8%25.3%2217.7%1224
$264.00Aug 5Sep 18571.3%25.0%2181.9%2152
$265.00Aug 5Sep 18555.7%24.7%2146.5%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18871.6%30.5%2754.6%533.6K
$250.00Aug 5Sep 18791.2%29.0%2624.6%4859.1K
$255.00Aug 5Sep 18711.8%27.5%2486.8%14255.9K
$260.00Aug 5Sep 18633.4%26.1%2327.4%1.1K58.1K
$261.00Aug 5Sep 18617.8%25.8%2292.2%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 190.67, avg 3.78)

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$0.10$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$0.17$3.83$0.1722.53$313.17
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
$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
$294.00$293.00Aug 11$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 114.38, avg 2.37)

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$11.86$11.86$0.1484.71$285.86
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$245.00$272.00Sep 4$26.46$26.46$0.5449.00$271.46
$250.00$255.00Sep 18$4.90$4.90$0.1049.00$254.90
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$1.89$1.89$0.1117.18$308.11
$330.00$320.00Sep 18$9.24$9.24$0.7612.16$320.76
$314.00$311.00Aug 21$2.71$2.71$0.299.34$311.29
$304.00$303.00Aug 6$0.90$0.90$0.109.00$303.10

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
$287.00Aug 5Aug 6$0.05219.7%35.6%
$289.00Aug 5Aug 6$0.05188.9%30.8%
$290.00Aug 5Aug 6$0.05173.6%30.2%
$317.50Aug 7Aug 14$0.0528.9%17.3%
$286.00Aug 5Aug 6$0.06235.0%38.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.4%27.5%
$304.00Aug 5Aug 6$0.0670.7%17.2%
$305.00Aug 5Aug 6$0.0686.6%17.8%
$314.00Aug 7Aug 14$0.0625.0%16.6%
$295.00Aug 5Aug 6$0.0894.7%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 5.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.35$0.09$0.44$299.56$300.440.15%
$301.00Aug 5$0.03$0.75$0.78$300.22$301.780.26%
$299.00Aug 5$1.26$0.02$1.28$297.72$300.280.43%
$302.00Aug 5$0.01$1.73$1.74$300.26$303.740.58%
$300.00Aug 6$1.19$0.91$2.10$297.90$302.100.70%
$301.00Aug 6$0.71$1.42$2.13$298.87$303.130.71%
$298.00Aug 5$2.26$0.01$2.27$295.73$300.270.76%
$299.00Aug 6$1.84$0.55$2.39$296.61$301.390.80%
$302.00Aug 6$0.39$2.09$2.48$299.52$304.480.83%
$303.00Aug 5$0.01$2.75$2.76$300.24$305.760.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.04% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$300.00Aug 5$0.03$0.09$0.12$299.88$301.12
$304.00$296.00Aug 6$0.11$0.13$0.24$295.76$304.24
$304.00$297.00Aug 6$0.11$0.20$0.31$296.69$304.31
$303.00$296.00Aug 6$0.20$0.13$0.33$295.67$303.33
$303.00$297.00Aug 6$0.20$0.20$0.40$296.60$303.40
$304.00$298.00Aug 6$0.11$0.32$0.43$297.57$304.43
$302.00$296.00Aug 6$0.39$0.13$0.52$295.48$302.52
$303.00$298.00Aug 6$0.20$0.32$0.52$297.48$303.52
$302.00$297.00Aug 6$0.39$0.20$0.59$296.41$302.59
$304.00$299.00Aug 6$0.11$0.55$0.66$298.34$304.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 9.00, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
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
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
293/294296/297Aug 17$0.88$0.127.33$293.12$296.88
295/296298/299Aug 17$0.88$0.127.33$295.12$298.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.08$4.9261.50
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$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. 520 found (best net $-3.19, 508 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.19$23.81
$250.00$274.001:2Aug 12-$2.52$21.48
$260.00$279.001:2Aug 10-$2.42$16.58
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.68$9.32
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. 222 found (best yield 2.49%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.470.490.2%2.49%2.73%33621
$302.00Sep 18$6.990.470.6%2.33%2.90%2211.2K
$301.00Sep 11$6.840.490.2%2.28%2.52%533
$303.00Sep 18$6.480.450.9%2.16%3.06%6041.2K
$302.00Sep 11$6.340.470.6%2.11%2.68%113
$301.00Sep 4$6.090.480.2%2.03%2.27%1179
$302.50Sep 11$6.080.460.7%2.02%2.76%--38
$304.00Sep 18$6.000.431.2%2.00%3.24%119869
$303.00Sep 11$5.830.450.9%1.94%2.85%643
$302.00Sep 4$5.600.470.6%1.86%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 549,599
Total Puts 762,020
Put/Call Ratio 1.39
Net Difference -212,421

Prior's Put/Call Breakdown

Total Calls 967,798
Total Puts 1,180,229
Put/Call Ratio 1.22
Net Difference -212,431

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