Tour v492
IWM
iShares Russell 2000 ETF
$299.77 -0.64%
$299.96 (+0.06%)🌙
as of 08/05 04:05 PM
(8/5 16:00) ◀
|
Wednesday, August 5, 2026 (4:05pm)
January 2026
|
▶ (8/5 16:10)
◀ 8/5 16:05 ▶

Option Volume

Detail
ℹ
Current (08/05 4:05pm) 1,371,162
Calls: 563,589 (41%)
Puts: 807,573 (59%)
Prior (08/04) 2,202,785
Calls: 996,933 (45%)
Puts: 1,205,852 (55%)
Current vs Prior -37.75%
Calls: -43.47% (Calls)
Puts: -33.03% (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 -28.35%
Calls: -11.65%
Puts: -36.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 4:05pm) $119.34M
Calls: $28.16M (24%)
Puts: $91.18M (76%)
Prior (08/04) $322.85M
Calls: $214.28M (66%)
Puts: $108.57M (34%)
Current vs Prior -63.04%
Calls: -86.86%
Puts: -16.02%
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 -42.28%
Calls: -62.32%
Puts: -30.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 4:05pm) 1.43
Prior (08/04) 1.21
Current vs Prior +18.47%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -30.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 4:05pm) 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 0.36% | 0.91%0.36% | 1.27%1.27% | 2.28%2.45% | 5.29%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -7.80% | -1.16%-63.87% | -21.54%-21.54% | -11.66%-11.12% | -5.55%
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 -16.42% | -12.61%-48.69% | -15.15%-14.90% | -14.10%-35.60% | -12.53%
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 -7.80% | -1.16%-63.87% | -21.54%-21.54% | -11.66%-11.12% | -5.55%
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 76% of dollar volume in puts ($91.18M) vs calls ($28.16M). Light premium activity with dollar volume down 63% vs prior. Bearish P/C ratio of 1.43 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
16:05BEARISHBEARISHBEARISH
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 1,018 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.7860.17$59.980.7%--1.0011
$240.00Aug 2160.1160.58$60.350.8%30.992.8K
$240.00Sep 460.5060.99$60.750.8%--0.9961
$245.00Aug 2155.1455.60$55.370.8%10.99570
$245.00Aug 754.7855.25$55.020.9%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.8250.28$50.050.9%--1.0010
$305.00Sep 189.849.95$9.901.1%690.60652
$320.00Sep 1820.7320.98$20.861.2%--0.8645
$302.00Sep 188.268.36$8.311.2%980.541.2K
$303.00Sep 188.768.87$8.821.2%1190.56259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 335 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 210.050.06$0.0616.7%130.012.3K
$324.00Aug 210.060.07$0.0714.3%--0.02217
$323.00Aug 210.070.08$0.0812.5%--0.0214
$304.00Aug 60.080.09$0.0911.1%5.2K0.07325
$306.00Aug 70.100.12$0.1118.2%2.5K0.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 60.050.06$0.0616.7%4660.04974
$288.00Aug 70.050.06$0.0616.7%2.4K0.0227.3K
$265.00Aug 140.050.06$0.0616.7%200.012.1K
$289.00Aug 70.060.07$0.0714.3%370.037.8K
$267.00Aug 140.060.07$0.0714.3%--0.011.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 536 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.7860.17$59.980.7%--1.0011
$245.00Aug 754.7855.25$55.020.9%--1.0063
$250.00Aug 749.7850.25$50.020.9%--1.0083
$245.00Sep 1155.7256.22$55.970.9%11.0020
$246.00Sep 1154.7455.24$54.990.9%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.090.17$0.1361.5%171.1K1.003.6K
$301.00Aug 50.901.28$1.0934.9%104.4K1.00808
$302.00Aug 51.902.27$2.0917.7%38.2K1.001.3K
$303.00Aug 52.973.27$3.129.6%5.9K1.00242
$304.00Aug 53.874.27$4.079.8%8431.00158

Most actively traded options today. High liquidity = easy entry/exit. 1,255 active (total vol 1.4M, top 171.1K)

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 50.000.01$0.01100.0%88.5K0.021.3K
$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 50.090.17$0.1361.5%171.1K1.003.6K
$301.00Aug 50.901.28$1.0934.9%104.4K1.00808
$299.00Aug 50.000.01$0.01100.0%60.4K0.031.3K
$286.00Aug 210.740.78$0.765.3%42.0K0.1266.3K
$302.00Aug 51.902.27$2.0917.7%38.2K1.001.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 822.8%, max 2740.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18613.9%25.8%2281.0%315
$262.00Aug 5Sep 18598.4%25.5%2243.6%1018
$263.00Aug 5Sep 18582.8%25.3%2207.3%1224
$264.00Aug 5Sep 18567.3%25.0%2172.0%2152
$265.00Aug 5Sep 18551.9%24.7%2131.1%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18867.9%30.6%2740.7%533.6K
$250.00Aug 5Sep 18787.4%29.0%2612.7%4859.1K
$255.00Aug 5Sep 18707.9%27.5%2477.0%14255.9K
$260.00Aug 5Sep 18629.5%26.1%2315.6%1.1K58.1K
$261.00Aug 5Sep 18613.9%25.8%2281.0%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 208.09, avg 3.84)

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
$313.00$317.00Aug 18$0.15$3.85$0.1525.67$313.15
$320.00$325.00Aug 28$0.19$4.81$0.1925.32$320.19
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$0.10$4.90$0.1049.00$254.90
$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. 652 found (best R:R 99.00, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$274.00$286.00Aug 11$11.83$11.83$0.1769.59$285.83
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.46$26.46$0.5449.00$271.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.90$3.90$0.1039.00$307.10
$330.00$320.00Sep 18$9.24$9.24$0.7612.16$320.76
$310.00$308.00Aug 11$1.84$1.84$0.1611.50$308.16
$314.00$311.00Aug 21$2.72$2.72$0.289.71$311.28
$310.00$307.00Aug 14$2.68$2.68$0.328.37$307.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 5Aug 7$0.05322.4%36.9%
$288.00Aug 5Aug 6$0.05200.1%32.7%
$261.00Aug 5Aug 7$0.06613.9%62.6%
$272.00Aug 5Aug 7$0.06444.4%45.3%
$279.00Aug 5Aug 7$0.07337.7%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.1%27.3%
$305.00Aug 5Aug 6$0.0691.2%18.2%
$307.00Aug 5Aug 6$0.06121.9%21.7%
$294.00Aug 5Aug 6$0.07106.1%23.0%
$314.00Aug 7Aug 14$0.0725.7%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 520 found (cheapest 0.06% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.06$0.13$0.19$299.81$300.190.06%
$299.00Aug 5$0.94$0.01$0.95$298.05$299.950.32%
$301.00Aug 5$0.01$1.09$1.10$299.90$302.100.37%
$298.00Aug 5$1.96$0.01$1.97$296.03$299.970.66%
$302.00Aug 5$0.01$2.09$2.10$299.90$304.100.70%
$300.00Aug 6$1.04$1.09$2.13$297.87$302.130.71%
$301.00Aug 6$0.60$1.67$2.27$298.73$303.270.76%
$299.00Aug 6$1.64$0.68$2.32$296.68$301.320.77%
$302.00Aug 6$0.32$2.35$2.67$299.33$304.670.89%
$298.00Aug 6$2.39$0.42$2.81$295.19$300.810.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.06% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$295.00Aug 6$0.09$0.10$0.19$294.81$304.19
$304.00$296.00Aug 6$0.09$0.16$0.25$295.75$304.25
$303.00$295.00Aug 6$0.17$0.10$0.27$294.73$303.27
$303.00$296.00Aug 6$0.17$0.16$0.33$295.67$303.33
$304.00$297.00Aug 6$0.09$0.26$0.35$296.65$304.35
$302.00$295.00Aug 6$0.32$0.10$0.42$294.58$302.42
$303.00$297.00Aug 6$0.17$0.26$0.43$296.57$303.43
$302.00$296.00Aug 6$0.32$0.16$0.48$295.52$302.48
$304.00$298.00Aug 6$0.09$0.42$0.51$297.49$304.51
$302.00$297.00Aug 6$0.32$0.26$0.58$296.42$302.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 9.00, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
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
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
292/293295/296Aug 13$0.88$0.127.33$292.12$295.88
290/291295/296Aug 17$0.88$0.127.33$290.12$295.88
294/295297/298Aug 17$0.88$0.127.33$294.12$297.88
291/292295/296Aug 18$0.88$0.127.33$291.12$295.88
293/294297/298Aug 18$0.88$0.127.33$293.12$297.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 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$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$272.00$274.00$276.00Sep 4$0.09$1.9121.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$301.00$302.00$303.00Aug 11$0.05$0.9519.00
$306.00$307.00$308.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 520 found (best net $-2.87, 509 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.87$24.13
$250.00$274.001:2Aug 12-$2.23$21.77
$260.00$278.001:2Aug 10-$4.11$13.89
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.44$9.56
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-$0.04$5.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 2.61%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.820.490.1%2.61%2.69%64029.5K
$301.00Sep 18$7.270.480.4%2.43%2.84%33621
$300.00Sep 11$7.150.500.1%2.39%2.46%1896
$302.00Sep 18$6.820.460.7%2.28%3.02%2521.2K
$301.00Sep 11$6.610.480.4%2.21%2.62%533
$300.00Sep 4$6.440.510.1%2.15%2.23%212579
$303.00Sep 18$6.320.441.1%2.11%3.19%6091.2K
$302.00Sep 11$6.160.460.7%2.05%2.80%113
$301.00Sep 4$5.950.480.4%1.98%2.40%1179
$302.50Sep 11$5.910.450.9%1.97%2.88%--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 563,589
Total Puts 807,573
Put/Call Ratio 1.43
Net Difference -243,984

Prior's Put/Call Breakdown

Total Calls 996,933
Total Puts 1,205,852
Put/Call Ratio 1.21
Net Difference -208,919

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