Tour v492
IWM
iShares Russell 2000 ETF
$300.43 -0.42%
(8/5 12:05) ◀
|
Wednesday, August 5, 2026 (12:10pm)
January 2026
|
▶ (8/5 12:15)
◀ 8/5 12:10 ▶

Option Volume

Detail
ℹ
Current (08/05 12:10pm) 851,916
Calls: 341,558 (40%)
Puts: 510,358 (60%)
Prior (08/04) 1,168,293
Calls: 536,304 (46%)
Puts: 631,989 (54%)
Current vs Prior -27.08%
Calls: -36.31% (Calls)
Puts: -19.25% (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 -55.48%
Calls: -46.46%
Puts: -59.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:10pm) $77.37M
Calls: $21.02M (27%)
Puts: $56.35M (73%)
Prior (08/04) $150.80M
Calls: $104.06M (69%)
Puts: $46.75M (31%)
Current vs Prior -48.69%
Calls: -79.80%
Puts: +20.54%
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 -62.58%
Calls: -71.87%
Puts: -57.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:10pm) 1.49
Prior (08/04) 1.18
Current vs Prior +26.80%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -27.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:10pm) 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 0.58% | 1.05%0.58% | 1.41%1.41% | 2.41%2.57% | 5.39%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -41.02% | -18.68%-41.02% | -13.10%-13.10% | -6.55%-6.71% | -3.79%
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 -46.54% | -28.10%-16.26% | -6.03%-5.76% | -9.14%-32.41% | -10.91%
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 -41.02% | -18.68%-41.02% | -13.10%-13.10% | -6.55%-6.71% | -3.79%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 1.59%
Calls: 2.38% | 1.92%
Puts: 2.20% | 1.26%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.97% | -65.28%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -75.99% | -58.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($56.35M). 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
12:10BEARISHBEARISHBEARISH
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 1,084 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.2755.58$55.430.6%--1.0063
$250.00Aug 750.2750.57$50.420.6%--1.0083
$274.00Aug 526.3426.50$26.420.6%11.00--
$245.00Aug 2155.6455.98$55.810.6%11.00570
$255.00Aug 745.2745.57$45.420.7%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4049.79$49.600.8%--1.0010
$295.00Aug 212.302.32$2.310.9%4600.3188.4K
$305.00Sep 189.759.85$9.801.0%410.59652
$298.00Aug 70.970.98$0.981.0%1.6K0.31651
$304.00Sep 189.219.31$9.261.1%20.5745

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 362 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 60.070.08$0.0812.5%2.1K0.05248
$325.00Aug 210.070.08$0.0812.5%130.022.3K
$350.00Sep 180.070.08$0.0812.5%40.014.4K
$302.00Aug 50.100.11$0.119.1%45.9K0.143.0K
$310.00Aug 100.100.12$0.1118.2%860.05327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 70.050.06$0.0616.7%1320.027.1K
$280.00Aug 100.050.06$0.0616.7%30.029.0K
$276.00Aug 110.050.06$0.0616.7%530.01100
$271.00Aug 120.050.06$0.0616.7%--0.01139
$264.00Aug 140.050.06$0.0616.7%--0.0115

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 539.2139.49$39.350.7%31.002
$262.00Aug 538.2138.49$38.350.7%101.00--
$263.00Aug 537.2137.60$37.411.0%121.00--
$264.00Aug 536.2136.55$36.380.9%211.00--
$265.00Aug 535.2135.60$35.411.1%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.4910.70$10.602.0%341.00--
$312.00Aug 711.4611.70$11.582.1%31.00--
$313.00Aug 712.4512.69$12.571.9%41.00--
$314.00Aug 713.4513.69$13.571.8%81.00--
$320.00Aug 719.5319.79$19.661.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,144 active (total vol 848.6K, top 100.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%72.0K0.05877
$302.00Aug 50.100.11$0.119.1%45.9K0.143.0K
$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%20.5K0.01919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.410.42$0.422.4%100.8K0.413.6K
$301.00Aug 50.900.92$0.912.2%76.4K0.67808
$286.00Aug 210.820.85$0.843.6%41.9K0.1366.3K
$299.00Aug 50.180.19$0.195.3%37.9K0.211.3K
$302.00Aug 51.661.73$1.694.1%35.9K0.861.3K

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 260.3%, max 891.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18216.9%26.1%732.0%315
$262.00Aug 5Sep 18211.4%25.8%719.2%1018
$263.00Aug 5Sep 18206.0%25.5%706.7%1224
$264.00Aug 5Sep 18200.6%25.3%693.3%2152
$265.00Aug 5Sep 18195.2%25.0%680.4%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18305.7%30.8%891.6%433.6K
$250.00Aug 5Sep 18277.5%29.3%847.7%4859.1K
$255.00Aug 5Sep 18249.8%27.8%797.6%13155.9K
$260.00Aug 5Sep 18222.3%26.3%743.9%1.0K58.1K
$261.00Aug 5Sep 18216.9%26.1%732.0%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 498 found (best R:R 163.29, avg 3.73)

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
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$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. 671 found (best R:R 89.00, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$279.00Aug 14$8.90$8.90$0.1089.00$278.90
$245.00$260.00Aug 28$14.83$14.83$0.1787.24$259.83
$274.00$288.00Aug 11$13.74$13.74$0.2652.85$287.74
$274.00$288.00Aug 12$13.66$13.66$0.3440.18$287.66
$265.00$270.00Aug 28$4.87$4.87$0.1337.46$269.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.84$3.84$0.1624.00$307.16
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$330.00$320.00Sep 18$9.18$9.18$0.8211.20$320.82
$314.00$311.00Aug 21$2.72$2.72$0.289.71$311.28
$310.00$308.00Aug 11$1.77$1.77$0.237.70$308.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Aug 5Aug 7$0.06109.7%36.6%
$289.00Aug 5Aug 6$0.0666.9%32.4%
$270.00Aug 5Aug 7$0.07168.3%47.1%
$272.00Aug 5Aug 7$0.07157.6%44.1%
$290.00Aug 5Aug 6$0.0761.5%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$308.00Aug 5Aug 6$0.0545.5%22.5%
$292.00Aug 5Aug 6$0.0650.6%27.6%
$307.00Aug 5Aug 6$0.0640.3%20.9%
$277.50Aug 10Aug 12$0.0629.2%28.3%
$293.00Aug 5Aug 6$0.0751.8%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.42% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.84$0.42$1.26$298.74$301.260.42%
$301.00Aug 5$0.34$0.91$1.25$299.75$302.250.42%
$299.00Aug 5$1.60$0.19$1.79$297.21$300.790.60%
$302.00Aug 5$0.11$1.69$1.80$300.20$303.800.60%
$298.00Aug 5$2.50$0.09$2.59$295.41$300.590.86%
$301.00Aug 6$1.03$1.59$2.62$298.38$303.620.87%
$303.00Aug 5$0.04$2.62$2.66$300.34$305.660.89%
$300.00Aug 6$1.56$1.12$2.68$297.32$302.680.89%
$302.00Aug 6$0.64$2.21$2.85$299.15$304.850.95%
$299.00Aug 6$2.21$0.77$2.98$296.02$301.980.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.03% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 5$0.04$0.05$0.09$296.91$303.09
$303.00$298.00Aug 5$0.04$0.09$0.13$297.87$303.13
$302.00$297.00Aug 5$0.11$0.05$0.16$296.84$302.16
$302.00$298.00Aug 5$0.11$0.09$0.20$297.80$302.20
$303.00$299.00Aug 5$0.04$0.19$0.23$298.77$303.23
$302.00$299.00Aug 5$0.11$0.19$0.30$298.70$302.30
$305.00$296.00Aug 6$0.13$0.23$0.36$295.64$305.36
$301.00$297.00Aug 5$0.34$0.05$0.39$296.61$301.39
$301.00$298.00Aug 5$0.34$0.09$0.43$297.57$301.43
$303.00$300.00Aug 5$0.04$0.42$0.46$299.54$303.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 32.33, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.85$0.1532.33$265.15$276.85
284/285286/288Sep 11$1.36$0.149.71$283.64$287.36
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
296/297299/300Aug 17$0.89$0.118.09$296.11$299.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89
280/281286/288Sep 11$1.33$0.177.82$279.67$287.33
281/282286/288Sep 11$1.33$0.177.82$280.67$287.33
291/292295/296Aug 13$0.88$0.127.33$291.12$295.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 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
$260.00$265.00$270.00Aug 28$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$289.00$292.00$295.00Sep 11$0.08$2.9236.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$306.00$307.00$308.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$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. 508 found (best net $-2.67, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.67$21.33
$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-$12.81$7.19
$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-$1.55$6.45
$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. 234 found (best yield 2.58%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.740.490.2%2.58%2.77%12621
$302.00Sep 18$7.260.470.5%2.42%2.94%1461.2K
$301.00Sep 11$7.090.490.2%2.36%2.55%133
$303.00Sep 18$6.750.450.9%2.25%3.10%4811.2K
$302.00Sep 11$6.610.470.5%2.20%2.72%113
$301.00Sep 4$6.370.490.2%2.12%2.31%579
$302.50Sep 11$6.350.460.7%2.11%2.80%--38
$304.00Sep 18$6.260.431.2%2.08%3.27%92869
$303.00Sep 11$6.100.450.9%2.03%2.89%643
$302.00Sep 4$5.880.470.5%1.96%2.48%54185

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 341,558
Total Puts 510,358
Put/Call Ratio 1.49
Net Difference -168,800

Prior's Put/Call Breakdown

Total Calls 536,304
Total Puts 631,989
Put/Call Ratio 1.18
Net Difference -95,685

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