Tour v492
IWM
iShares Russell 2000 ETF
$300.16 -0.51%
(8/5 15:50) ◀
|
Wednesday, August 5, 2026 (3:55pm)
January 2026
|
▶ (8/5 16:00)
◀ 8/5 15:55 ▶

Option Volume

Detail
ℹ
Current (08/05 3:55pm) 1,347,632
Calls: 558,121 (41%)
Puts: 789,511 (59%)
Prior (08/04) 2,177,463
Calls: 980,163 (45%)
Puts: 1,197,300 (55%)
Current vs Prior -38.11%
Calls: -43.06% (Calls)
Puts: -34.06% (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 -29.58%
Calls: -12.51%
Puts: -38.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:55pm) $111.51M
Calls: $29.23M (26%)
Puts: $82.28M (74%)
Prior (08/04) $309.91M
Calls: $197.15M (64%)
Puts: $112.76M (36%)
Current vs Prior -64.02%
Calls: -85.17%
Puts: -27.04%
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 -46.07%
Calls: -60.88%
Puts: -37.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:55pm) 1.41
Prior (08/04) 1.22
Current vs Prior +15.80%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -31.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:55pm) 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 0.35% | 0.91%0.35% | 1.26%1.26% | 2.26%2.41% | 5.28%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -64.92% | -29.72%-64.92% | -22.46%-22.46% | -12.16%-12.56% | -5.79%
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 -68.20% | -37.86%-50.19% | -16.15%-15.91% | -14.59%-36.64% | -12.75%
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 -64.92% | -29.72%-64.92% | -22.46%-22.46% | -12.16%-12.56% | -5.79%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.47% | 2.98%
Calls: 24.00% | 3.36%
Puts: 12.94% | 2.61%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -27.17% | -34.93%
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% | -22.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($82.28M). Light premium activity with dollar volume down 64% vs prior. Bearish P/C ratio of 1.41 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
15:55BEARISHBEARISHBEARISH
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 825 of results (avg 5.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1131.7232.02$31.870.9%10.92--
$276.00Sep 425.6425.91$25.781.0%10.9121
$307.00Sep 184.664.72$4.691.3%1070.371.8K
$282.50Sep 419.7219.98$19.851.3%--0.85144
$316.00Sep 182.012.04$2.031.5%790.20620
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 1111.7511.96$11.861.8%60.97--
$301.00Sep 187.627.76$7.691.8%2220.511.1K
$287.00Sep 183.153.21$3.181.9%30.2K0.2519.0K
$299.00Sep 186.746.87$6.811.9%1100.47522
$314.00Aug 2113.8814.15$14.021.9%300.91--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 60.050.06$0.0616.7%8.8K0.0516.4K
$308.00Aug 70.050.06$0.0616.7%4360.032.7K
$307.50Aug 70.060.07$0.0714.3%1.0K0.045.2K
$307.00Aug 70.080.09$0.0911.1%8220.053.3K
$304.00Aug 60.090.10$0.1010.0%5.0K0.09325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 60.050.06$0.0616.7%3910.03974
$294.00Aug 60.070.08$0.0812.5%1.3K0.041.6K
$291.00Aug 70.090.10$0.1010.0%5.5K0.042.7K
$295.00Aug 60.100.11$0.119.1%3.9K0.061.9K
$292.00Aug 70.120.13$0.137.7%4990.051.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 529 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 538.4539.90$39.173.7%31.002
$262.00Aug 537.4538.91$38.183.8%101.00--
$263.00Aug 536.4537.90$37.173.9%121.00--
$264.00Aug 535.4536.90$36.174.0%211.00--
$265.00Aug 534.4535.90$35.174.1%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1050.55$49.832.9%--1.0010
$321.00Aug 520.1021.04$20.574.6%841.00--
$322.00Aug 521.1022.55$21.836.6%961.00--
$323.00Aug 522.1023.55$22.836.4%901.00--
$324.00Aug 523.1024.55$23.836.1%311.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,247 active (total vol 1.3M, top 167.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.000.01$0.01100.0%96.3K0.023.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.010.02$0.0250.0%87.8K0.071.3K
$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 50.050.08$0.0742.9%167.4K0.203.6K
$301.00Aug 50.720.90$0.8122.2%104.2K0.93808
$299.00Aug 50.000.01$0.01100.0%59.8K0.021.3K
$286.00Aug 210.720.76$0.745.4%42.0K0.1266.3K
$302.00Aug 51.672.51$2.0940.2%38.2K0.981.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 152 strikes (avg 831.3%, max 2747.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18618.7%25.9%2293.5%315
$262.00Aug 5Sep 18603.2%25.6%2259.3%1018
$263.00Aug 5Sep 18587.7%25.3%2222.5%1224
$264.00Aug 5Sep 18572.2%25.0%2186.6%2152
$265.00Aug 5Sep 18556.8%24.8%2148.3%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18872.7%30.6%2747.7%533.6K
$250.00Aug 5Sep 18792.2%29.1%2625.1%4859.1K
$255.00Aug 5Sep 18712.7%27.6%2487.0%14255.9K
$260.00Aug 5Sep 18634.3%26.1%2328.6%1.1K58.1K
$261.00Aug 5Sep 18618.7%25.9%2293.5%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 479 found (best R:R 208.09, avg 3.83)

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$0.19$4.81$0.1925.32$330.19
$320.00$325.00Aug 28$0.21$4.79$0.2122.81$320.21
$313.00$317.00Aug 18$0.19$3.81$0.1920.05$313.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.21$11.79$0.2156.14$281.79
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$285.00$282.50Aug 18$0.13$2.37$0.1318.23$284.87
$287.00$285.00Aug 18$0.11$1.89$0.1117.18$286.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 667 found (best R:R 268.23, avg 2.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$279.00Aug 14$8.90$8.90$0.1089.00$278.90
$245.00$260.00Aug 28$14.83$14.83$0.1787.24$259.83
$245.00$272.00Sep 4$26.60$26.60$0.4066.50$271.60
$274.00$286.00Aug 11$11.78$11.78$0.2253.55$285.78
$274.00$288.00Aug 12$13.67$13.67$0.3341.42$287.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.87$34.87$0.13268.23$315.13
$311.00$309.00Aug 7$1.88$1.88$0.1215.67$309.12
$310.00$308.00Aug 5$1.84$1.84$0.1611.50$308.16
$330.00$320.00Sep 18$9.06$9.06$0.949.64$320.94
$310.00$308.00Aug 11$1.81$1.81$0.199.53$308.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Aug 5Aug 6$0.05205.6%33.4%
$317.50Aug 7Aug 14$0.0530.4%17.4%
$282.00Aug 5Aug 6$0.07297.2%42.6%
$250.00Aug 7Aug 12$0.0780.6%43.1%
$261.00Aug 5Aug 7$0.08618.7%63.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.5%27.6%
$302.00Aug 5Aug 6$0.0635.6%16.8%
$294.00Aug 5Aug 6$0.07111.9%23.4%
$304.00Aug 5Aug 6$0.0769.3%17.5%
$295.00Aug 5Aug 6$0.1095.9%22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 513 found (cheapest 0.10% of stock, avg 5.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.23$0.07$0.30$299.70$300.300.10%
$301.00Aug 5$0.02$0.81$0.83$300.17$301.830.28%
$299.00Aug 5$1.41$0.01$1.42$297.58$300.420.47%
$302.00Aug 5$0.01$2.09$2.10$299.90$304.100.70%
$298.00Aug 5$2.13$0.01$2.14$295.86$300.140.71%
$300.00Aug 6$1.19$1.00$2.19$297.81$302.190.73%
$301.00Aug 6$0.71$1.53$2.24$298.76$303.240.75%
$299.00Aug 6$1.83$0.65$2.48$296.52$301.480.83%
$302.00Aug 6$0.39$2.15$2.54$299.46$304.540.85%
$303.00Aug 5$0.01$2.83$2.84$300.16$305.840.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.03% of stock, avg 1.90%)

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$0.10$0.16$0.26$295.74$304.26
$303.00$296.00Aug 6$0.20$0.16$0.36$295.64$303.36
$304.00$297.00Aug 6$0.10$0.25$0.35$296.65$304.35
$303.00$297.00Aug 6$0.20$0.25$0.45$296.55$303.45
$304.00$298.00Aug 6$0.10$0.40$0.50$297.50$304.50
$302.00$296.00Aug 6$0.39$0.16$0.55$295.45$302.55
$303.00$298.00Aug 6$0.20$0.40$0.60$297.40$303.60
$302.00$297.00Aug 6$0.39$0.25$0.64$296.36$302.64
$304.00$299.00Aug 6$0.10$0.65$0.75$298.25$304.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 9.00, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
291/292298/299Aug 18$0.90$0.109.00$291.10$298.90
298/299301/302Aug 19$0.90$0.109.00$298.10$301.90
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
292/293296/297Aug 17$0.88$0.127.33$292.12$296.88
295/296298/299Aug 17$0.88$0.127.33$295.12$298.88
290/291298/299Aug 18$0.88$0.127.33$290.12$298.88
291/292293/295Aug 18$1.76$0.247.33$290.24$294.76
292/293295/296Aug 18$0.88$0.127.33$292.12$295.88
293/294297/298Aug 18$0.88$0.127.33$293.12$297.88
295/296300/301Aug 18$0.88$0.127.33$295.12$300.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 234 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
$250.00$255.00$260.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$289.00$292.00$295.00Aug 19$0.09$2.9132.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$0.05$0.9519.00
$303.00$304.00$305.00Aug 12$0.05$0.9519.00
$288.00$289.00$290.00Aug 17$0.05$0.9519.00
$289.00$290.00$291.00Aug 21$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. 528 found (best net $-2.83, 515 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.83$24.17
$250.00$274.001:2Aug 12-$2.44$21.56
$260.00$278.001:2Aug 10-$4.36$13.64
$340.00$350.001:2Aug 28-$0.03$9.97
$274.00$286.001:2Aug 11-$2.79$9.21
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-$0.03$7.47
$318.00$310.001:2Aug 5-$1.33$6.67
$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. 223 found (best yield 2.46%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.390.490.3%2.46%2.74%33621
$302.00Sep 18$6.880.470.6%2.29%2.91%2211.2K
$301.00Sep 11$6.760.490.3%2.25%2.53%533
$303.00Sep 18$6.380.450.9%2.13%3.07%6041.2K
$302.00Sep 11$6.230.470.6%2.08%2.69%113
$301.00Sep 4$6.030.490.3%2.01%2.29%1179
$302.50Sep 11$5.980.460.8%1.99%2.77%--38
$304.00Sep 18$5.900.431.3%1.97%3.24%120869
$303.00Sep 11$5.730.450.9%1.91%2.86%643
$302.00Sep 4$5.450.470.6%1.82%2.43%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 558,121
Total Puts 789,511
Put/Call Ratio 1.41
Net Difference -231,390

Prior's Put/Call Breakdown

Total Calls 980,163
Total Puts 1,197,300
Put/Call Ratio 1.22
Net Difference -217,137

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