Tour v492
IWM
iShares Russell 2000 ETF
$300.17 -0.51%
(8/5 15:45) ◀
|
Wednesday, August 5, 2026 (3:50pm)
January 2026
|
▶ (8/5 15:55)
◀ 8/5 15:50 ▶

Option Volume

Detail
ℹ
Current (08/05 3:50pm) 1,328,649
Calls: 553,673 (42%)
Puts: 774,976 (58%)
Prior (08/04) 2,167,891
Calls: 976,830 (45%)
Puts: 1,191,061 (55%)
Current vs Prior -38.71%
Calls: -43.32% (Calls)
Puts: -34.93% (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 -30.57%
Calls: -13.21%
Puts: -39.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:50pm) $109.16M
Calls: $28.70M (26%)
Puts: $80.46M (74%)
Prior (08/04) $324.86M
Calls: $217.08M (67%)
Puts: $107.78M (33%)
Current vs Prior -66.40%
Calls: -86.78%
Puts: -25.35%
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 -47.20%
Calls: -61.59%
Puts: -39.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:50pm) 1.40
Prior (08/04) 1.22
Current vs Prior +14.79%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -32.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:50pm) 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% | 2.25%2.42% | 5.27%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -62.90% | -32.82%-62.89% | -24.51%-24.51% | -12.81%-11.96% | -5.97%
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 -66.37% | -40.60%-47.31% | -18.37%-18.13% | -15.22%-36.21% | -12.92%
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 -62.90% | -32.82%-62.89% | -24.51%-24.51% | -12.81%-11.96% | -5.97%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.47% | 4.83%
Calls: 24.00% | 3.54%
Puts: 12.94% | 6.12%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -27.17% | +5.46%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg +93.69% | +25.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($80.46M). Light premium activity with dollar volume down 66% vs prior. Bearish P/C ratio of 1.40 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
15:50BEARISHBEARISHBEARISH
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 891 of results (avg 4.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$288.00Aug 2814.3114.49$14.401.2%1820.81269
$289.00Aug 2813.4713.65$13.561.3%170.7952
$287.00Sep 415.9016.12$16.011.4%30.79126
$287.50Sep 415.4815.70$15.591.4%--0.7925
$290.00Aug 2812.6412.82$12.731.4%40.77416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Sep 43.223.25$3.240.9%290.3176
$305.00Sep 189.719.82$9.771.1%690.59652
$304.00Sep 189.169.27$9.221.2%220.5745
$298.00Sep 186.376.45$6.411.2%1050.45252
$303.00Sep 188.648.75$8.701.3%1190.55259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 70.050.06$0.0616.7%4360.032.7K
$307.50Aug 70.060.07$0.0714.3%9280.045.2K
$310.00Aug 100.060.07$0.0714.3%1040.03327
$314.00Aug 120.060.07$0.0714.3%110.032
$317.50Aug 140.060.07$0.0714.3%20.02480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2910.041.6K
$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. 526 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 617.5919.01$18.307.8%--1.0059
$283.00Aug 616.5918.01$17.308.2%71.0015
$285.00Aug 614.8916.01$15.457.2%41.0048
$286.00Aug 613.5615.02$14.2910.2%11.0033
$287.00Aug 612.5914.02$13.3110.7%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 51.751.90$1.838.2%38.1K1.001.3K
$303.00Aug 52.742.90$2.825.7%5.9K1.00242
$304.00Aug 53.743.90$3.824.2%8421.00158
$305.00Aug 54.754.90$4.833.1%3031.0055
$306.00Aug 55.755.90$5.832.6%1141.0023

Most actively traded options today. High liquidity = easy entry/exit. 1,244 active (total vol 1.3M, top 166.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.000.01$0.01100.0%96.2K0.023.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.010.02$0.0250.0%87.5K0.061.3K
$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 50.060.08$0.0728.6%166.7K0.313.6K
$301.00Aug 50.790.90$0.8512.9%103.8K0.94808
$299.00Aug 50.000.01$0.01100.0%59.7K0.021.3K
$286.00Aug 210.710.74$0.734.1%42.0K0.1266.3K
$302.00Aug 51.751.90$1.838.2%38.1K1.001.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 829.7%, max 2748.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18617.4%25.9%2286.3%315
$262.00Aug 5Sep 18601.9%25.5%2256.1%1018
$263.00Aug 5Sep 18586.4%25.3%2219.4%1224
$264.00Aug 5Sep 18570.9%25.0%2183.6%2152
$265.00Aug 5Sep 18555.5%24.8%2142.3%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18871.3%30.6%2748.7%533.6K
$250.00Aug 5Sep 18790.8%29.0%2625.8%4859.1K
$255.00Aug 5Sep 18711.4%27.5%2482.9%14255.9K
$260.00Aug 5Sep 18633.0%26.1%2325.0%1.1K58.1K
$261.00Aug 5Sep 18617.4%25.9%2286.3%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 208.09, avg 3.80)

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$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$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
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$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
$292.00$291.00Aug 12$0.10$0.90$0.109.00$291.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 657 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$288.00Aug 12$13.81$13.81$0.1972.68$287.81
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
$274.00$286.00Aug 11$11.72$11.72$0.2841.86$285.72
$245.00$250.00Sep 18$4.86$4.86$0.1434.71$249.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$314.00Aug 7$5.82$5.82$0.1832.33$314.18
$311.00$307.00Aug 10$3.84$3.84$0.1624.00$307.16
$310.00$308.00Aug 11$1.88$1.88$0.1215.67$308.12
$330.00$320.00Sep 18$9.05$9.05$0.959.53$320.95
$305.00$304.00Aug 6$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Aug 7Aug 14$0.0530.5%17.5%
$279.00Aug 5Aug 7$0.06341.4%38.9%
$283.00Aug 5Aug 6$0.06280.5%40.1%
$265.00Aug 5Aug 7$0.07555.5%56.5%
$267.00Aug 5Aug 7$0.07524.6%53.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.4%27.5%
$295.00Aug 5Aug 6$0.0794.2%21.1%
$304.00Aug 5Aug 6$0.0771.0%16.5%
$262.00Aug 7Aug 21$0.1061.2%30.8%
$256.00Sep 4Sep 11$0.1029.2%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 510 found (cheapest 0.11% of stock, avg 5.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.25$0.07$0.32$299.68$300.320.11%
$301.00Aug 5$0.02$0.85$0.87$300.13$301.870.29%
$299.00Aug 5$1.18$0.01$1.19$297.81$300.190.40%
$302.00Aug 5$0.01$1.83$1.84$300.16$303.840.61%
$300.00Aug 6$1.13$0.94$2.07$297.93$302.070.69%
$301.00Aug 6$0.67$1.47$2.14$298.86$303.140.71%
$298.00Aug 5$2.18$0.01$2.19$295.81$300.190.73%
$299.00Aug 6$1.76$0.56$2.32$296.68$301.320.77%
$302.00Aug 6$0.36$2.16$2.52$299.48$304.520.84%
$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 0.03% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$300.00Aug 5$0.02$0.07$0.09$299.91$301.09
$304.00$296.00Aug 6$0.09$0.12$0.21$295.79$304.21
$303.00$296.00Aug 6$0.18$0.12$0.30$295.70$303.30
$304.00$297.00Aug 6$0.09$0.20$0.29$296.71$304.29
$303.00$297.00Aug 6$0.18$0.20$0.38$296.62$303.38
$304.00$298.00Aug 6$0.09$0.34$0.43$297.57$304.43
$302.00$296.00Aug 6$0.36$0.12$0.48$295.52$302.48
$303.00$298.00Aug 6$0.18$0.34$0.52$297.48$303.52
$302.00$297.00Aug 6$0.36$0.20$0.56$296.44$302.56
$304.00$299.00Aug 6$0.09$0.56$0.65$298.35$304.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 9.00, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
291/292295/296Aug 12$0.90$0.109.00$291.10$295.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
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
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
292/293296/297Aug 18$0.88$0.127.33$292.12$296.88
294/295297/298Aug 18$0.88$0.127.33$294.12$297.88
295/296298/299Aug 17$0.87$0.136.69$295.13$298.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
$250.00$255.00$260.00Sep 18$0.22$4.7821.73
$315.00$320.00$325.00Aug 28$0.23$4.7720.74
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
$294.00$295.00$296.00Aug 12$0.05$0.9519.00
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 524 found (best net $-3.23, 511 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.23$23.77
$250.00$274.001:2Aug 12-$2.55$21.45
$260.00$278.001:2Aug 10-$4.41$13.59
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.78$9.22
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-$1.70$6.30
$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 2.47%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.420.480.3%2.47%2.75%33621
$302.00Sep 18$6.940.470.6%2.31%2.92%2211.2K
$301.00Sep 11$6.760.480.3%2.25%2.53%533
$303.00Sep 18$6.440.450.9%2.15%3.09%6041.2K
$302.00Sep 11$6.290.470.6%2.10%2.71%113
$301.00Sep 4$6.030.480.3%2.01%2.29%1179
$302.50Sep 11$6.040.460.8%2.01%2.79%--38
$304.00Sep 18$5.960.421.3%1.99%3.26%119869
$303.00Sep 11$5.790.450.9%1.93%2.87%643
$302.00Sep 4$5.550.460.6%1.85%2.46%81185

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 553,673
Total Puts 774,976
Put/Call Ratio 1.40
Net Difference -221,303

Prior's Put/Call Breakdown

Total Calls 976,830
Total Puts 1,191,061
Put/Call Ratio 1.22
Net Difference -214,231

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