Tour v492
IWM
iShares Russell 2000 ETF
$300.51 -0.40%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (12:05pm)
January 2026
|
▶ (8/5 12:10)
◀ 8/5 12:05 ▶

Option Volume

Detail
ℹ
Current (08/05 12:05pm) 840,762
Calls: 337,763 (40%)
Puts: 502,999 (60%)
Prior (08/04) 1,152,796
Calls: 525,050 (46%)
Puts: 627,746 (54%)
Current vs Prior -27.07%
Calls: -35.67% (Calls)
Puts: -19.87% (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 -56.06%
Calls: -47.05%
Puts: -60.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:05pm) $74.76M
Calls: $21.07M (28%)
Puts: $53.69M (72%)
Prior (08/04) $144.77M
Calls: $97.83M (68%)
Puts: $46.94M (32%)
Current vs Prior -48.36%
Calls: -78.46%
Puts: +14.38%
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 -63.84%
Calls: -71.80%
Puts: -59.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:05pm) 1.49
Prior (08/04) 1.20
Current vs Prior +24.56%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -28.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:05pm) 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 0.57% | 1.04%0.57% | 1.41%1.41% | 2.40%2.57% | 5.40%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -42.39% | -19.22%-42.39% | -13.13%-13.13% | -6.71%-6.50% | -3.58%
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 -47.77% | -28.58%-18.20% | -6.06%-5.78% | -9.29%-32.25% | -10.71%
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 -42.39% | -19.22%-42.39% | -13.13%-13.13% | -6.71%-6.50% | -3.58%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.74% | 1.60%
Calls: 2.30% | 1.25%
Puts: 1.19% | 1.96%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.14% | -65.07%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -81.75% | -58.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($53.69M). Bearish P/C ratio of 1.49 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 NEUTRAL
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
12:05BEARISHBEARISHBEARISH
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 1,068 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.4555.73$55.590.5%--1.0063
$250.00Aug 750.4650.73$50.600.5%--1.0083
$275.00Aug 525.4325.57$25.500.5%31.00--
$276.00Aug 524.4324.57$24.500.6%31.0012
$277.00Aug 523.4323.57$23.500.6%11.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.3449.69$49.520.7%--1.0010
$302.00Aug 72.592.61$2.600.8%1.2K0.62361
$301.00Aug 72.042.06$2.051.0%1.8K0.54444
$300.00Aug 213.953.99$3.971.0%9890.4710.9K
$304.00Aug 286.866.93$6.901.0%90.5913

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 358 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$312.00Aug 100.060.07$0.0714.3%160.0334
$306.00Aug 60.070.08$0.0812.5%2.1K0.05248
$309.00Aug 70.070.08$0.0812.5%5440.042.9K
$325.00Aug 210.070.08$0.0812.5%130.022.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%4410.03416
$286.00Aug 70.050.06$0.0616.7%1320.027.1K
$277.00Aug 110.050.06$0.0616.7%2440.0125
$264.00Aug 140.050.06$0.0616.7%--0.0115
$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
$261.00Aug 539.4039.66$39.530.7%31.002
$262.00Aug 538.4038.66$38.530.7%101.00--
$263.00Aug 537.4037.66$37.530.7%121.00--
$264.00Aug 536.4036.66$36.530.7%211.00--
$265.00Aug 535.4035.66$35.530.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.3510.60$10.482.4%191.00--
$312.00Aug 711.3511.60$11.482.2%31.00--
$313.00Aug 712.3412.59$12.472.0%41.00--
$314.00Aug 713.3413.59$13.471.9%81.00--
$320.00Aug 719.3319.61$19.471.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,141 active (total vol 837.4K, top 97.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%71.6K0.05877
$302.00Aug 50.100.11$0.119.1%45.7K0.153.0K
$304.00Aug 50.010.02$0.0250.0%39.0K0.02951
$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 50.360.37$0.372.7%97.7K0.363.6K
$301.00Aug 50.830.84$0.841.2%75.8K0.64808
$286.00Aug 210.810.83$0.822.4%41.9K0.1266.3K
$299.00Aug 50.140.15$0.156.7%36.5K0.171.3K
$302.00Aug 51.561.64$1.605.0%35.8K0.851.3K

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 257.7%, max 882.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18215.8%26.2%724.6%315
$262.00Aug 5Sep 18210.5%25.9%713.1%1018
$263.00Aug 5Sep 18205.1%25.6%700.6%1224
$264.00Aug 5Sep 18199.7%25.3%688.5%2152
$265.00Aug 5Sep 18194.3%25.1%674.5%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18303.9%30.9%882.8%433.6K
$250.00Aug 5Sep 18276.0%29.4%839.3%4859.1K
$255.00Aug 5Sep 18248.5%27.8%792.9%13155.9K
$260.00Aug 5Sep 18221.3%26.4%737.8%1.0K58.1K
$261.00Aug 5Sep 18215.8%26.2%724.6%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 152.33, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.15$22.85$0.15152.33$317.15
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$330.00$335.00Sep 18$0.23$4.77$0.2320.74$330.23
$320.00$325.00Aug 28$0.24$4.76$0.2419.83$320.24
$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. 667 found (best R:R 99.00, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$270.00$279.00Aug 14$8.89$8.89$0.1180.82$278.89
$274.00$288.00Aug 11$13.80$13.80$0.2069.00$287.80
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$250.00$255.00Sep 18$4.89$4.89$0.1144.45$254.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.80$3.80$0.2019.00$307.20
$313.00$311.00Aug 14$1.88$1.88$0.1215.67$311.12
$310.00$308.00Aug 11$1.86$1.86$0.1413.29$308.14
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$308.00$307.00Aug 11$0.89$0.89$0.118.09$307.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.32, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Aug 5Aug 6$0.06104.3%40.0%
$283.00Aug 5Aug 6$0.0699.0%42.8%
$285.00Aug 5Aug 6$0.0688.4%38.3%
$261.00Aug 5Aug 7$0.07215.8%60.9%
$265.00Aug 5Aug 7$0.07194.3%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0652.3%25.9%
$277.50Aug 10Aug 12$0.0629.4%28.5%
$310.00Aug 5Aug 11$0.0754.6%15.8%
$315.00Aug 6Aug 14$0.0830.4%17.5%
$294.00Aug 5Aug 6$0.0946.1%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.40% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.35$0.84$1.19$299.81$302.190.40%
$300.00Aug 5$0.87$0.37$1.24$298.76$301.240.41%
$302.00Aug 5$0.11$1.60$1.71$300.29$303.710.57%
$299.00Aug 5$1.66$0.15$1.81$297.19$300.810.60%
$303.00Aug 5$0.04$2.53$2.57$300.43$305.570.86%
$301.00Aug 6$1.06$1.53$2.59$298.41$303.590.86%
$298.00Aug 5$2.57$0.07$2.64$295.36$300.640.88%
$300.00Aug 6$1.60$1.07$2.67$297.33$302.670.89%
$302.00Aug 6$0.66$2.13$2.79$299.21$304.790.93%
$299.00Aug 6$2.25$0.73$2.98$296.02$301.980.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.04$0.07$0.11$297.89$303.11
$302.00$298.00Aug 5$0.11$0.07$0.18$297.82$302.18
$303.00$299.00Aug 5$0.04$0.15$0.19$298.81$303.19
$302.00$299.00Aug 5$0.11$0.15$0.26$298.74$302.26
$305.00$296.00Aug 6$0.13$0.22$0.35$295.65$305.35
$301.00$298.00Aug 5$0.35$0.07$0.42$297.58$301.42
$303.00$300.00Aug 5$0.04$0.37$0.41$299.59$303.41
$304.00$296.00Aug 6$0.22$0.22$0.44$295.56$304.44
$305.00$297.00Aug 6$0.13$0.33$0.46$296.54$305.46
$302.00$300.00Aug 5$0.11$0.37$0.48$299.52$302.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 28.41, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.83$0.1728.41$265.17$276.83
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
278/279280/283Sep 11$2.71$0.299.34$276.29$282.71
293/294296/297Aug 11$0.90$0.109.00$293.10$296.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
281/282286/288Sep 11$1.35$0.159.00$280.65$287.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$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
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$294.00$295.00$296.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 513 found (best net $-2.79, 498 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.79$21.21
$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-$12.90$7.10
$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-$1.53$6.47
$270.00$264.001:2Aug 17-$0.04$5.96
$250.00$245.001:2Aug 5-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 235 found (best yield 2.60%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.820.490.2%2.60%2.77%12621
$302.00Sep 18$7.310.470.5%2.43%2.93%1461.2K
$301.00Sep 11$7.180.500.2%2.39%2.55%133
$303.00Sep 18$6.790.450.8%2.26%3.09%4811.2K
$302.00Sep 11$6.670.480.5%2.22%2.72%113
$301.00Sep 4$6.440.490.2%2.14%2.31%579
$302.50Sep 11$6.400.470.7%2.13%2.79%--38
$304.00Sep 18$6.300.431.2%2.10%3.26%92869
$303.00Sep 11$6.150.460.8%2.05%2.88%643
$302.00Sep 4$5.930.470.5%1.97%2.47%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 337,763
Total Puts 502,999
Put/Call Ratio 1.49
Net Difference -165,236

Prior's Put/Call Breakdown

Total Calls 525,050
Total Puts 627,746
Put/Call Ratio 1.20
Net Difference -102,696

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