Tour v492
IWM
iShares Russell 2000 ETF
$299.77 -0.64%
$299.66 (-0.04%)🌙
as of 08/05 04:00 PM
(8/5 15:55) ◀
|
Wednesday, August 5, 2026 (4:00pm)
January 2026
|
▶ (8/5 16:05)
◀ 8/5 16:00 ▶

Option Volume

Detail
ℹ
Current (08/05 4:00pm) 1,358,040
Calls: 562,111 (41%)
Puts: 795,929 (59%)
Prior (08/04) 2,198,709
Calls: 995,246 (45%)
Puts: 1,203,463 (55%)
Current vs Prior -38.23%
Calls: -43.52% (Calls)
Puts: -33.86% (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 -29.03%
Calls: -11.89%
Puts: -37.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 4:00pm) $123.09M
Calls: $27.21M (22%)
Puts: $95.89M (78%)
Prior (08/04) $312.76M
Calls: $200.86M (64%)
Puts: $111.90M (36%)
Current vs Prior -60.64%
Calls: -86.45%
Puts: -14.31%
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 -40.46%
Calls: -63.59%
Puts: -27.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 4:00pm) 1.42
Prior (08/04) 1.21
Current vs Prior +17.10%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -31.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 4:00pm) 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 0.34% | 0.91%0.34% | 1.27%1.27% | 2.27%2.46% | 5.29%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -8.13% | -1.42%-65.21% | -21.74%-21.74% | -11.79%-10.75% | -5.49%
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 -16.72% | -12.84%-50.60% | -15.37%-15.13% | -14.23%-35.33% | -12.48%
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 -8.13% | -1.42%-65.21% | -21.74%-21.74% | -11.79%-10.75% | -5.49%
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

Strong bearish conviction with 78% of dollar volume in puts ($95.89M) vs calls ($27.21M). Light premium activity with dollar volume down 61% vs prior. Bearish P/C ratio of 1.42 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
16:00BEARISHBEARISHBEARISH
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 1,036 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.6159.98$59.800.6%--1.0011
$245.00Aug 754.6254.98$54.800.7%--1.0063
$240.00Aug 2159.9060.31$60.110.7%31.002.8K
$250.00Aug 749.6349.98$49.810.7%--1.0083
$240.00Sep 460.2860.73$60.510.7%--1.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.0950.50$50.300.8%--1.0010
$303.00Aug 286.566.63$6.601.1%160.5923
$300.00Sep 187.427.50$7.461.1%1.3K0.5116.7K
$304.00Sep 189.419.52$9.471.2%220.5845
$319.00Sep 1820.0520.29$20.171.2%10.84--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 362 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 70.050.06$0.0616.7%1.0K0.035.2K
$310.00Aug 100.050.06$0.0616.7%1120.03327
$317.50Aug 140.050.06$0.0616.7%20.02480
$325.00Aug 210.050.06$0.0616.7%130.012.3K
$307.00Aug 70.060.07$0.0714.3%8790.043.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 60.050.06$0.0616.7%3960.04974
$287.50Aug 70.050.06$0.0616.7%1210.023.2K
$288.00Aug 70.050.06$0.0616.7%2.4K0.0227.3K
$282.00Aug 100.050.06$0.0616.7%30.02443
$278.00Aug 110.050.06$0.0616.7%--0.0119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 535 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 538.5538.91$38.730.9%31.002
$262.00Aug 537.5637.91$37.740.9%101.00--
$263.00Aug 536.5536.91$36.731.0%121.00--
$264.00Aug 535.5435.91$35.721.0%211.00--
$265.00Aug 534.5434.91$34.721.1%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$309.00Aug 79.139.35$9.242.4%521.00--
$311.00Aug 711.0911.36$11.232.4%341.00--
$312.00Aug 712.0912.36$12.232.2%31.00--
$313.00Aug 713.0913.37$13.232.1%41.00--
$314.00Aug 714.0914.37$14.232.0%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,253 active (total vol 1.4M, top 169.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.000.01$0.01100.0%96.3K0.013.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.010.02$0.0250.0%88.4K0.051.3K
$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 50.260.30$0.2814.3%169.7K0.813.6K
$301.00Aug 51.151.40$1.2719.7%104.3K0.95808
$299.00Aug 50.000.01$0.01100.0%60.0K0.031.3K
$286.00Aug 210.760.79$0.783.8%42.0K0.1266.3K
$302.00Aug 52.092.37$2.2312.6%38.2K0.991.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 820.0%, max 2737.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18611.6%25.8%2269.3%315
$262.00Aug 5Sep 18596.0%25.5%2235.8%1018
$263.00Aug 5Sep 18580.5%25.2%2199.6%1224
$264.00Aug 5Sep 18565.0%25.0%2164.3%2152
$265.00Aug 5Sep 18549.5%24.7%2123.4%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18865.6%30.5%2737.6%533.6K
$250.00Aug 5Sep 18785.1%29.0%2609.4%4859.1K
$255.00Aug 5Sep 18705.6%27.5%2463.3%14255.9K
$260.00Aug 5Sep 18627.2%26.0%2307.7%1.1K58.1K
$261.00Aug 5Sep 18611.6%25.8%2269.3%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 229.00, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.10$22.90$0.10229.00$317.10
$335.00$340.00Sep 18$0.10$4.90$0.1049.00$335.10
$320.00$325.00Aug 28$0.18$4.82$0.1826.78$320.18
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$313.00$317.00Aug 18$0.16$3.84$0.1624.00$313.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.20$11.80$0.2059.00$281.80
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.50Aug 18$0.12$2.38$0.1219.83$284.88
$287.00$285.00Aug 18$0.13$1.87$0.1314.38$286.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 660 found (best R:R 135.36, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.89$14.89$0.11135.36$259.89
$274.00$286.00Aug 11$11.85$11.85$0.1579.00$285.85
$245.00$272.00Sep 4$26.45$26.45$0.5548.09$271.45
$250.00$255.00Sep 18$4.89$4.89$0.1144.45$254.89
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.89$9.89$0.1189.91$320.11
$310.00$308.00Aug 11$1.90$1.90$0.1019.00$308.10
$314.00$311.00Aug 21$2.78$2.78$0.2212.64$311.22
$305.00$304.00Aug 7$0.90$0.90$0.109.00$304.10
$310.00$307.00Aug 14$2.69$2.69$0.318.68$307.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 5Aug 6$0.06243.7%39.5%
$287.00Aug 5Aug 6$0.06213.0%34.7%
$286.00Aug 5Aug 6$0.07228.3%37.1%
$290.00Aug 5Aug 6$0.07166.6%29.1%
$304.00Aug 5Aug 6$0.0778.2%17.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.0%27.1%
$294.00Aug 5Aug 6$0.07103.4%23.1%
$304.00Aug 5Aug 6$0.0878.2%17.5%
$282.50Aug 14Aug 18$0.1023.1%20.8%
$256.00Sep 4Sep 11$0.1029.0%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 519 found (cheapest 0.10% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.03$0.28$0.31$299.69$300.310.10%
$299.00Aug 5$0.75$0.01$0.76$298.24$299.760.25%
$301.00Aug 5$0.02$1.27$1.29$299.71$302.290.43%
$298.00Aug 5$1.76$0.01$1.77$296.23$299.770.59%
$300.00Aug 6$0.96$1.20$2.16$297.84$302.160.72%
$302.00Aug 5$0.01$2.23$2.24$299.76$304.240.75%
$299.00Aug 6$1.52$0.77$2.29$296.71$301.290.76%
$301.00Aug 6$0.55$1.81$2.36$298.64$303.360.79%
$297.00Aug 5$2.73$0.01$2.74$294.26$299.740.91%
$298.00Aug 6$2.23$0.49$2.72$295.28$300.720.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$295.00Aug 6$0.08$0.12$0.20$294.80$304.20
$303.00$295.00Aug 6$0.16$0.12$0.28$294.72$303.28
$304.00$296.00Aug 6$0.08$0.19$0.27$295.73$304.27
$303.00$296.00Aug 6$0.16$0.19$0.35$295.65$303.35
$304.00$297.00Aug 6$0.08$0.30$0.38$296.62$304.38
$302.00$295.00Aug 6$0.30$0.12$0.42$294.58$302.42
$303.00$297.00Aug 6$0.16$0.30$0.46$296.54$303.46
$302.00$296.00Aug 6$0.30$0.19$0.49$295.51$302.49
$304.00$298.00Aug 6$0.08$0.49$0.57$297.43$304.57
$302.00$297.00Aug 6$0.30$0.30$0.60$296.40$302.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 9.00, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
290/291295/296Aug 17$0.89$0.118.09$290.11$295.89
291/292294/295Aug 17$0.89$0.118.09$291.11$294.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
289/290295/296Aug 17$0.88$0.127.33$289.12$295.88
290/291294/295Aug 17$0.88$0.127.33$290.12$294.88
293/294297/298Aug 18$0.88$0.127.33$293.12$297.88
297/298300/301Aug 19$0.88$0.127.33$297.12$300.88
289/290294/295Aug 17$0.87$0.136.69$289.13$294.87
290/291292/294Aug 17$1.73$0.276.41$289.27$293.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$272.00$274.00$276.00Sep 4$0.07$1.9327.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$304.00$305.00$306.00Aug 12$0.05$0.9519.00
$303.00$304.00$305.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 17$0.05$0.9519.00
$296.00$297.00$298.00Aug 19$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. 522 found (best net $-2.66, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.66$24.34
$250.00$274.001:2Aug 12-$1.90$22.10
$260.00$278.001:2Aug 10-$3.91$14.09
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.21$9.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11$0.00$20.00
$260.00$240.001:2Aug 6-$0.01$19.99
$260.00$250.001:2Aug 10-$0.01$9.99
$265.00$257.501:2Aug 13$0.00$7.50
$270.00$264.001:2Aug 17-$0.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 233 found (best yield 2.59%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.770.490.1%2.59%2.67%63829.5K
$301.00Sep 18$7.240.480.4%2.42%2.83%33621
$300.00Sep 11$7.100.500.1%2.37%2.45%1896
$302.00Sep 18$6.720.460.7%2.24%2.99%2211.2K
$301.00Sep 11$6.600.480.4%2.20%2.61%533
$300.00Sep 4$6.330.500.1%2.11%2.19%212579
$303.00Sep 18$6.220.441.1%2.07%3.15%6091.2K
$302.00Sep 11$6.080.460.7%2.03%2.77%113
$301.00Sep 4$5.830.480.4%1.94%2.36%1179
$302.50Sep 11$5.830.450.9%1.94%2.86%--38

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 562,111
Total Puts 795,929
Put/Call Ratio 1.42
Net Difference -233,818

Prior's Put/Call Breakdown

Total Calls 995,246
Total Puts 1,203,463
Put/Call Ratio 1.21
Net Difference -208,217

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