Tour v492
IWM
iShares Russell 2000 ETF
$299.77 -0.64%
(8/5 16:05) ◀
|
Wednesday, August 5, 2026 (4:10pm)
January 2026
|
▶ (8/5 16:15)
◀ 8/5 16:10 ▶

Option Volume

Detail
ℹ
Current (08/05 4:10pm) 1,372,985
Calls: 564,187 (41%)
Puts: 808,798 (59%)
Prior (08/04) 2,210,837
Calls: 998,213 (45%)
Puts: 1,212,624 (55%)
Current vs Prior -37.90%
Calls: -43.48% (Calls)
Puts: -33.30% (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 -28.25%
Calls: -11.56%
Puts: -36.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 4:10pm) $118.35M
Calls: $28.42M (24%)
Puts: $89.93M (76%)
Prior (08/04) $326.81M
Calls: $217.62M (67%)
Puts: $109.18M (33%)
Current vs Prior -63.79%
Calls: -86.94%
Puts: -17.63%
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 -42.76%
Calls: -61.97%
Puts: -31.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 4:10pm) 1.43
Prior (08/04) 1.21
Current vs Prior +18.01%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -30.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 4:10pm) 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% | 0.91%0.37% | 1.27%1.27% | 2.28%2.46% | 5.30%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -7.46% | -1.42%-62.51% | -21.74%-21.74% | -11.53%-10.75% | -5.37%
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 -16.11% | -12.84%-46.77% | -15.37%-15.13% | -13.98%-35.33% | -12.37%
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 -7.46% | -1.42%-62.51% | -21.74%-21.74% | -11.53%-10.75% | -5.37%
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 ($89.93M) vs calls ($28.42M). Light premium activity with dollar volume down 64% 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
16:10BEARISHBEARISHBEARISH
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 1,020 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.8460.24$60.040.7%--1.0011
$245.00Aug 754.8455.24$55.040.7%--1.0063
$240.00Aug 2160.1560.60$60.380.7%31.002.8K
$250.00Aug 749.8550.25$50.050.8%--1.0083
$240.00Sep 460.5361.02$60.780.8%--0.9961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.8050.25$50.030.9%--1.0010
$305.00Sep 189.829.94$9.881.2%690.60652
$303.00Sep 188.758.86$8.811.2%1390.56259
$325.00Aug 524.8925.21$25.051.3%311.00--
$304.00Sep 189.279.39$9.331.3%220.5845

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 338 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 70.050.06$0.0616.7%4360.032.7K
$325.00Aug 210.050.06$0.0616.7%130.012.3K
$307.50Aug 70.060.07$0.0714.3%1.0K0.045.2K
$324.00Aug 210.060.07$0.0714.3%--0.02217
$307.00Aug 70.070.08$0.0812.5%8800.043.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 60.050.06$0.0616.7%4970.04974
$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. 540 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.8460.24$60.040.7%--1.0011
$245.00Aug 754.8455.24$55.040.7%--1.0063
$250.00Aug 749.8550.25$50.050.8%--1.0083
$255.00Aug 744.8545.25$45.050.9%--1.0013
$260.00Aug 739.8540.25$40.051.0%91.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.080.14$0.1154.5%171.5K1.003.6K
$301.00Aug 50.861.21$1.0334.0%104.4K1.00808
$302.00Aug 51.892.21$2.0515.6%38.2K1.001.3K
$303.00Aug 52.993.21$3.107.1%5.9K1.00242
$304.00Aug 53.824.21$4.019.7%8431.00158

Most actively traded options today. High liquidity = easy entry/exit. 1,257 active (total vol 1.4M, top 171.5K)

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%88.5K0.031.3K
$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 50.080.14$0.1154.5%171.5K1.003.6K
$301.00Aug 50.861.21$1.0334.0%104.4K1.00808
$299.00Aug 50.000.01$0.01100.0%60.4K0.031.3K
$286.00Aug 210.740.77$0.763.9%42.0K0.1266.3K
$302.00Aug 51.892.21$2.0515.6%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 823.1%, max 2740.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18614.8%25.8%2280.7%315
$262.00Aug 5Sep 18599.2%25.6%2243.4%1018
$263.00Aug 5Sep 18583.7%25.3%2207.1%1224
$264.00Aug 5Sep 18568.2%25.0%2171.8%2152
$265.00Aug 5Sep 18552.8%24.8%2130.8%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18868.7%30.6%2740.3%533.6K
$250.00Aug 5Sep 18788.2%29.1%2612.4%4859.1K
$255.00Aug 5Sep 18708.8%27.5%2476.5%14255.9K
$260.00Aug 5Sep 18630.4%26.1%2315.3%1.1K58.1K
$261.00Aug 5Sep 18614.8%25.8%2280.7%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 477 found (best R:R 208.09, avg 3.87)

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$0.19$4.81$0.1925.32$320.19
$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$0.19$11.81$0.1962.16$281.81
$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 106.14, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$274.00$286.00Aug 11$11.88$11.88$0.1299.00$285.88
$245.00$272.00Sep 4$26.47$26.47$0.5349.94$271.47
$245.00$250.00Sep 18$4.90$4.90$0.1049.00$249.90
$274.00$288.00Aug 12$13.71$13.71$0.2947.28$287.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$314.00$311.00Aug 21$2.73$2.73$0.2710.11$311.27
$315.00$312.00Aug 28$2.70$2.70$0.309.00$312.30
$310.00$307.00Aug 14$2.69$2.69$0.318.68$307.31
$308.00$306.00Aug 12$1.79$1.79$0.218.52$306.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.06614.8%62.7%
$265.00Aug 5Aug 7$0.06552.8%56.4%
$282.00Aug 5Aug 6$0.06292.9%42.2%
$283.00Aug 5Aug 6$0.06277.7%40.0%
$286.00Aug 5Aug 6$0.06231.8%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.2%27.3%
$294.00Aug 5Aug 6$0.07107.1%23.3%
$303.00Aug 5Aug 6$0.0758.0%17.2%
$304.00Aug 5Aug 6$0.0874.3%17.3%
$314.00Aug 7Aug 14$0.0825.5%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 521 found (cheapest 0.07% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.09$0.11$0.20$299.80$300.200.07%
$299.00Aug 5$1.00$0.01$1.01$297.99$300.010.34%
$301.00Aug 5$0.01$1.03$1.04$299.96$302.040.35%
$298.00Aug 5$1.95$0.01$1.96$296.04$299.960.65%
$302.00Aug 5$0.01$2.05$2.06$299.94$304.060.69%
$300.00Aug 6$1.07$1.07$2.14$297.86$302.140.71%
$301.00Aug 6$0.62$1.64$2.26$298.74$303.260.75%
$299.00Aug 6$1.67$0.68$2.35$296.65$301.350.78%
$302.00Aug 6$0.34$2.33$2.67$299.33$304.670.89%
$298.00Aug 6$2.42$0.42$2.84$295.16$300.840.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.07% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$295.00Aug 6$0.09$0.11$0.20$294.80$304.20
$304.00$296.00Aug 6$0.09$0.16$0.25$295.75$304.25
$303.00$295.00Aug 6$0.17$0.11$0.28$294.72$303.28
$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
$303.00$297.00Aug 6$0.17$0.26$0.43$296.57$303.43
$302.00$295.00Aug 6$0.34$0.11$0.45$294.55$302.45
$302.00$296.00Aug 6$0.34$0.16$0.50$295.50$302.50
$304.00$298.00Aug 6$0.09$0.42$0.51$297.49$304.51
$302.00$297.00Aug 6$0.34$0.26$0.60$296.40$302.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 9.00, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
291/292295/296Aug 13$0.90$0.109.00$291.10$295.90
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
292/293295/296Aug 17$0.89$0.118.09$292.11$295.89
296/297298/299Aug 17$0.89$0.118.09$296.11$298.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
299/300301/302Aug 17$0.89$0.118.09$299.11$301.89
292/293296/297Aug 17$0.88$0.127.33$292.12$296.88
294/295297/298Aug 17$0.88$0.127.33$294.12$297.88
296/297299/300Aug 17$0.88$0.127.33$296.12$299.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 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
$306.00$308.00$310.00Aug 19$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
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 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. 525 found (best net $-2.88, 514 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$2.88$24.12
$250.00$274.001:2Aug 12-$2.24$21.76
$260.00$278.001:2Aug 10-$4.14$13.86
$340.00$350.001:2Aug 28-$0.01$9.99
$274.00$286.001:2Aug 11-$2.38$9.62
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. 237 found (best yield 2.61%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.830.500.1%2.61%2.69%64029.5K
$301.00Sep 18$7.280.480.4%2.43%2.84%33621
$300.00Sep 11$7.190.510.1%2.40%2.48%1896
$302.00Sep 18$6.830.460.7%2.28%3.02%2521.2K
$301.00Sep 11$6.640.490.4%2.22%2.63%533
$300.00Sep 4$6.470.510.1%2.16%2.24%212579
$303.00Sep 18$6.320.441.1%2.11%3.19%6091.2K
$302.00Sep 11$6.170.460.7%2.06%2.80%113
$301.00Sep 4$5.970.480.4%1.99%2.40%1179
$302.50Sep 11$5.920.450.9%1.97%2.89%--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 564,187
Total Puts 808,798
Put/Call Ratio 1.43
Net Difference -244,611

Prior's Put/Call Breakdown

Total Calls 998,213
Total Puts 1,212,624
Put/Call Ratio 1.21
Net Difference -214,411

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