Tour v492
IWM
iShares Russell 2000 ETF
$300.28 -0.47%
(8/5 11:55) ◀
|
Wednesday, August 5, 2026 (12:00pm)
January 2026
|
▶ (8/5 12:05)
◀ 8/5 12:00 ▶

Option Volume

Detail
ℹ
Current (08/05 12:00pm) 826,320
Calls: 332,722 (40%)
Puts: 493,598 (60%)
Prior (08/04) 1,141,326
Calls: 518,344 (45%)
Puts: 622,982 (55%)
Current vs Prior -27.60%
Calls: -35.81% (Calls)
Puts: -20.77% (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 -56.82%
Calls: -47.84%
Puts: -61.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:00pm) $77.17M
Calls: $19.78M (26%)
Puts: $57.38M (74%)
Prior (08/04) $143.78M
Calls: $96.49M (67%)
Puts: $47.30M (33%)
Current vs Prior -46.33%
Calls: -79.50%
Puts: +21.32%
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 -62.68%
Calls: -73.53%
Puts: -56.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:00pm) 1.48
Prior (08/04) 1.20
Current vs Prior +23.43%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -28.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:00pm) 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 0.57% | 1.05%0.57% | 1.42%1.42% | 2.41%2.58% | 5.39%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -42.34% | -18.90%-42.34% | -12.65%-12.65% | -6.50%-6.18% | -3.68%
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 -47.73% | -28.29%-18.13% | -5.54%-5.26% | -9.09%-32.02% | -10.81%
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 -42.34% | -18.90%-42.34% | -12.65%-12.65% | -6.50%-6.18% | -3.68%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.71% | 1.27%
Calls: 1.37% | 1.35%
Puts: 2.04% | 1.20%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.26% | -72.27%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -82.07% | -67.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($57.38M). Bearish P/C ratio of 1.48 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
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 1,089 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2055.47$55.340.5%--1.0063
$255.00Aug 745.2045.47$45.340.6%--1.0013
$250.00Aug 750.1650.47$50.320.6%--1.0083
$275.00Aug 525.1925.35$25.270.6%31.00--
$261.00Aug 539.1539.40$39.280.6%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 212.632.64$2.640.4%2660.354.8K
$295.00Aug 212.352.36$2.360.4%4240.3288.4K
$300.00Aug 71.711.72$1.720.6%4.1K0.476.1K
$350.00Aug 1449.5549.92$49.740.7%--1.0010
$300.00Aug 61.171.18$1.170.9%4.2K0.47590

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 369 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 60.060.07$0.0714.3%2.1K0.05248
$309.00Aug 70.060.07$0.0714.3%5440.042.9K
$325.00Aug 210.070.08$0.0812.5%130.022.3K
$350.00Sep 180.070.08$0.0812.5%40.014.4K
$302.00Aug 50.080.09$0.0911.1%45.3K0.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 60.050.06$0.0616.7%1740.032.4K
$285.00Aug 70.050.06$0.0616.7%3750.0292.6K
$275.00Aug 110.050.06$0.0616.7%--0.0117
$270.00Aug 120.050.06$0.0616.7%--0.0139
$245.00Aug 210.050.06$0.0616.7%1060.0110.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 514 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 618.1318.42$18.271.6%--1.0059
$283.00Aug 617.1317.42$17.271.7%71.0015
$285.00Aug 615.1215.43$15.272.0%21.0048
$286.00Aug 614.1914.43$14.311.7%--1.0033
$287.00Aug 613.1913.44$13.321.9%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 53.683.81$3.753.5%7241.00158
$305.00Aug 54.684.81$4.742.7%1471.0055
$306.00Aug 55.685.81$5.742.3%1091.0023
$307.00Aug 56.676.81$6.742.1%271.0015
$307.50Aug 57.167.31$7.242.1%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,128 active (total vol 823.0K, top 94.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.020.03$0.0333.3%71.2K0.04877
$302.00Aug 50.080.09$0.0911.1%45.3K0.123.0K
$304.00Aug 50.010.02$0.0250.0%38.9K0.02951
$305.00Aug 50.000.01$0.01100.0%25.5K0.011.5K
$306.00Aug 50.000.01$0.01100.0%20.4K0.01919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.440.45$0.452.2%94.7K0.443.6K
$301.00Aug 50.970.99$0.982.0%75.4K0.71808
$286.00Aug 210.840.87$0.863.5%41.9K0.1366.3K
$299.00Aug 50.190.20$0.205.0%35.9K0.221.3K
$302.00Aug 51.771.87$1.825.5%35.6K0.881.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 252.4%, max 868.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18212.0%26.1%711.2%315
$262.00Aug 5Sep 18206.7%25.8%699.9%1018
$263.00Aug 5Sep 18201.4%25.6%687.6%1224
$264.00Aug 5Sep 18196.1%25.3%674.6%2152
$265.00Aug 5Sep 18190.8%25.1%660.9%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18299.1%30.9%868.0%433.6K
$250.00Aug 5Sep 18271.5%29.3%825.3%4859.1K
$255.00Aug 5Sep 18244.2%27.8%778.1%1755.9K
$260.00Aug 5Sep 18217.4%26.3%725.4%1.0K58.1K
$261.00Aug 5Sep 18212.0%26.1%711.2%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 163.29, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.14$22.86$0.14163.29$317.14
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$330.00$335.00Sep 18$0.21$4.79$0.2122.81$330.21
$320.00$325.00Aug 28$0.22$4.78$0.2221.73$320.22
$312.00$317.00Aug 18$0.32$4.68$0.3214.63$312.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.22$11.78$0.2253.55$281.78
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.50Aug 18$0.13$2.37$0.1318.23$284.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 672 found (best R:R 92.75, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.84$14.84$0.1692.75$259.84
$270.00$279.00Aug 14$8.89$8.89$0.1180.82$278.89
$274.00$288.00Aug 11$13.75$13.75$0.2555.00$287.75
$274.00$288.00Aug 12$13.69$13.69$0.3144.16$287.69
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.81$3.81$0.1920.05$307.19
$313.00$311.00Aug 14$1.90$1.90$0.1019.00$311.10
$310.00$308.00Aug 11$1.85$1.85$0.1512.33$308.15
$306.00$305.00Aug 7$0.89$0.89$0.118.09$305.11
$314.00$311.00Aug 21$2.67$2.67$0.338.09$311.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 5Aug 7$0.05164.4%46.9%
$271.00Aug 5Aug 7$0.05159.1%45.4%
$286.00Aug 5Aug 6$0.0580.8%35.4%
$287.00Aug 5Aug 6$0.0575.5%35.3%
$272.00Aug 5Aug 7$0.06153.9%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0649.0%27.2%
$307.50Aug 5Aug 6$0.0642.7%21.5%
$277.50Aug 10Aug 12$0.0629.6%28.7%
$293.00Aug 5Aug 6$0.0750.0%26.3%
$306.00Aug 5Aug 6$0.0734.9%20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 496 found (cheapest 0.39% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.73$0.45$1.18$298.82$301.180.39%
$301.00Aug 5$0.27$0.98$1.25$299.75$302.250.42%
$299.00Aug 5$1.45$0.20$1.65$297.35$300.650.55%
$302.00Aug 5$0.09$1.82$1.91$300.09$303.910.64%
$298.00Aug 5$2.36$0.09$2.45$295.55$300.450.82%
$300.00Aug 6$1.48$1.17$2.65$297.35$302.650.88%
$301.00Aug 6$0.97$1.66$2.63$298.37$303.630.88%
$303.00Aug 5$0.03$2.76$2.79$300.21$305.790.93%
$302.00Aug 6$0.59$2.32$2.91$299.09$304.910.97%
$299.00Aug 6$2.12$0.81$2.93$296.07$301.930.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.05% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Aug 5$0.09$0.05$0.14$296.86$302.14
$302.00$298.00Aug 5$0.09$0.09$0.18$297.82$302.18
$302.00$299.00Aug 5$0.09$0.20$0.29$298.71$302.29
$301.00$297.00Aug 5$0.27$0.05$0.32$296.68$301.32
$301.00$298.00Aug 5$0.27$0.09$0.36$297.64$301.36
$305.00$296.00Aug 6$0.11$0.25$0.36$295.64$305.36
$304.00$296.00Aug 6$0.20$0.25$0.45$295.55$304.45
$301.00$299.00Aug 5$0.27$0.20$0.47$298.53$301.47
$305.00$297.00Aug 6$0.11$0.37$0.48$296.52$305.48
$302.00$300.00Aug 5$0.09$0.45$0.54$299.46$302.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 30.25, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.84$0.1630.25$265.16$276.84
283/284286/288Sep 11$1.39$0.1112.64$282.61$287.39
284/285286/288Sep 11$1.39$0.1112.64$283.61$287.39
278/279280/283Sep 11$2.77$0.2312.04$276.23$282.77
281/282286/288Sep 11$1.37$0.1310.54$280.63$287.37
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
278/279286/288Sep 11$1.34$0.168.37$277.66$287.34
279/280286/288Sep 11$1.34$0.168.37$278.66$287.34
294/295296/297Aug 11$0.89$0.118.09$294.11$296.89
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$302.00$303.00$304.00Aug 5$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$302.00$303.00$304.00Aug 5$0.05$0.9519.00
$295.00$296.00$297.00Aug 6$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$306.00$307.00$308.00Aug 11$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. 506 found (best net $-2.56, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.56$21.44
$340.00$350.001:2Aug 28$0.00$10.00
$336.00$345.001:2Sep 4$0.00$9.00
$250.00$270.001:2Sep 11-$12.70$7.30
$320.00$325.001:2Aug 7$0.00$5.00
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
$318.00$310.001:2Aug 5-$1.72$6.28
$270.00$264.001:2Aug 17-$0.04$5.96
$265.00$260.001:2Aug 12$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 233 found (best yield 2.54%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.630.490.2%2.54%2.78%11621
$302.00Sep 18$7.180.470.6%2.39%2.96%1461.2K
$301.00Sep 11$7.070.490.2%2.35%2.59%133
$303.00Sep 18$6.670.450.9%2.22%3.13%4811.2K
$302.00Sep 11$6.540.470.6%2.18%2.75%113
$302.50Sep 11$6.280.460.7%2.09%2.83%--38
$301.00Sep 4$6.260.490.2%2.08%2.32%579
$304.00Sep 18$6.190.431.2%2.06%3.30%92869
$303.00Sep 11$6.030.450.9%2.01%2.91%643
$302.00Sep 4$5.800.470.6%1.93%2.50%36185

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 332,722
Total Puts 493,598
Put/Call Ratio 1.48
Net Difference -160,876

Prior's Put/Call Breakdown

Total Calls 518,344
Total Puts 622,982
Put/Call Ratio 1.20
Net Difference -104,638

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