Tour v492
IWM
iShares Russell 2000 ETF
$300.54 -0.39%
(8/5 12:10) ◀
|
Wednesday, August 5, 2026 (12:15pm)
January 2026
|
▶ (8/5 12:20)
◀ 8/5 12:15 ▶

Option Volume

Detail
ℹ
Current (08/05 12:15pm) 865,775
Calls: 344,965 (40%)
Puts: 520,810 (60%)
Prior (08/04) 1,201,375
Calls: 552,343 (46%)
Puts: 649,032 (54%)
Current vs Prior -27.93%
Calls: -37.55% (Calls)
Puts: -19.76% (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 -54.76%
Calls: -45.93%
Puts: -59.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:15pm) $79.49M
Calls: $21.78M (27%)
Puts: $57.71M (73%)
Prior (08/04) $149.43M
Calls: $98.22M (66%)
Puts: $51.21M (34%)
Current vs Prior -46.81%
Calls: -77.82%
Puts: +12.68%
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 -61.55%
Calls: -70.85%
Puts: -56.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:15pm) 1.51
Prior (08/04) 1.18
Current vs Prior +28.48%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -27.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:15pm) 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 0.59% | 1.05%0.59% | 1.41%1.41% | 2.40%2.57% | 5.39%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -40.37% | -18.71%-40.38% | -13.13%-13.13% | -6.85%-6.63% | -3.83%
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 -45.95% | -28.13%-15.34% | -6.07%-5.79% | -9.42%-32.34% | -10.94%
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 -40.37% | -18.71%-40.38% | -13.13%-13.13% | -6.85%-6.63% | -3.83%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.22% | 1.27%
Calls: 3.26% | 1.23%
Puts: 1.18% | 1.31%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -91.25% | -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 -76.72% | -67.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($57.71M). Extreme bearish P/C ratio of 1.51 - heavy put buying. 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
12:15BEARISHBEARISHBEARISH
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 1,079 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.4055.66$55.530.5%--1.0063
$245.00Aug 2155.7756.04$55.910.5%11.00570
$250.00Aug 750.4050.66$50.530.5%--1.0083
$250.00Aug 1450.5950.86$50.730.5%11.0047
$250.00Aug 2150.7951.07$50.930.5%91.004.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.3949.66$49.530.5%--1.0010
$301.00Sep 187.707.77$7.740.9%1840.511.1K
$303.00Sep 188.668.74$8.700.9%930.55259
$305.00Sep 189.709.79$9.740.9%410.58652
$302.00Sep 188.168.24$8.201.0%740.531.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 357 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$312.00Aug 100.050.06$0.0616.7%160.0334
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%4430.04416
$286.00Aug 70.050.06$0.0616.7%1320.027.1K
$264.00Aug 140.050.06$0.0616.7%--0.0115
$245.00Aug 210.050.06$0.0616.7%1060.0110.4K
$287.00Aug 70.060.07$0.0714.3%3210.0212.8K

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 539.3439.61$39.480.7%31.002
$262.00Aug 538.3438.62$38.480.7%101.00--
$263.00Aug 537.3437.62$37.480.7%121.00--
$264.00Aug 536.3436.60$36.470.7%211.00--
$265.00Aug 535.3535.62$35.490.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.3949.66$49.530.5%--1.0010
$321.00Aug 520.3820.66$20.521.4%791.00--
$322.00Aug 521.4021.66$21.531.2%941.00--
$323.00Aug 522.3822.66$22.521.2%891.00--
$324.00Aug 523.3923.66$23.531.1%311.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,147 active (total vol 862.5K, top 103.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%72.1K0.05877
$302.00Aug 50.120.13$0.137.7%46.2K0.163.0K
$304.00Aug 50.010.02$0.0250.0%39.1K0.02951
$305.00Aug 50.000.01$0.01100.0%25.5K0.011.5K
$301.00Aug 50.370.38$0.382.6%21.8K0.361.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.370.38$0.382.6%103.3K0.373.6K
$301.00Aug 50.840.85$0.851.2%76.8K0.64808
$286.00Aug 210.810.84$0.833.6%41.9K0.1266.3K
$299.00Aug 50.160.17$0.175.9%38.8K0.191.3K
$302.00Aug 51.571.64$1.614.3%35.9K0.841.3K

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 264.2%, max 901.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18219.7%26.1%740.6%315
$262.00Aug 5Sep 18214.2%25.9%727.7%1018
$263.00Aug 5Sep 18208.8%25.6%715.1%1224
$264.00Aug 5Sep 18203.3%25.3%702.7%2152
$265.00Aug 5Sep 18197.8%25.1%688.5%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18309.5%30.9%901.7%433.6K
$250.00Aug 5Sep 18281.0%29.4%857.4%4859.1K
$255.00Aug 5Sep 18253.0%27.8%808.5%13155.9K
$260.00Aug 5Sep 18225.2%26.4%752.7%1.0K58.1K
$261.00Aug 5Sep 18219.7%26.1%740.6%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 163.29, avg 3.69)

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$0.22$4.78$0.2221.73$330.22
$320.00$325.00Aug 28$0.23$4.77$0.2320.74$320.23
$312.00$317.00Aug 18$0.33$4.67$0.3314.15$312.33
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. 670 found (best R:R 106.14, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$270.00$279.00Aug 14$8.90$8.90$0.1089.00$278.90
$274.00$288.00Aug 11$13.77$13.77$0.2359.87$287.77
$274.00$288.00Aug 12$13.70$13.70$0.3045.67$287.70
$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$3.80$3.80$0.2019.00$307.20
$313.00$311.00Aug 14$1.87$1.87$0.1314.38$311.13
$330.00$320.00Sep 18$9.29$9.29$0.7113.08$320.71
$310.00$308.00Aug 11$1.84$1.84$0.1611.50$308.16
$314.00$311.00Aug 21$2.71$2.71$0.299.34$311.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0551.8%28.0%
$261.00Aug 5Aug 7$0.06219.7%61.0%
$266.00Aug 5Aug 7$0.06192.4%53.4%
$293.00Aug 5Aug 6$0.0653.1%25.9%
$270.00Aug 5Aug 7$0.07170.7%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0653.1%25.9%
$307.00Aug 5Aug 6$0.0640.0%20.6%
$308.00Aug 5Aug 6$0.0645.3%21.6%
$277.50Aug 10Aug 12$0.0629.4%28.4%
$294.00Aug 5Aug 6$0.0946.8%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.41% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.38$0.85$1.23$299.77$302.230.41%
$300.00Aug 5$0.92$0.38$1.30$298.70$301.300.43%
$302.00Aug 5$0.13$1.61$1.74$300.26$303.740.58%
$299.00Aug 5$1.69$0.17$1.86$297.14$300.860.62%
$303.00Aug 5$0.04$2.51$2.55$300.45$305.550.85%
$301.00Aug 6$1.08$1.53$2.61$298.39$303.610.87%
$298.00Aug 5$2.61$0.08$2.69$295.31$300.690.90%
$300.00Aug 6$1.62$1.07$2.69$297.31$302.690.90%
$302.00Aug 6$0.67$2.13$2.80$299.20$304.800.93%
$299.00Aug 6$2.29$0.74$3.03$295.97$302.031.01%

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$0.08$0.12$297.88$303.12
$302.00$298.00Aug 5$0.13$0.08$0.21$297.79$302.21
$303.00$299.00Aug 5$0.04$0.17$0.21$298.79$303.21
$302.00$299.00Aug 5$0.13$0.17$0.30$298.70$302.30
$305.00$296.00Aug 6$0.13$0.22$0.35$295.65$305.35
$303.00$300.00Aug 5$0.04$0.38$0.42$299.58$303.42
$301.00$298.00Aug 5$0.38$0.08$0.46$297.54$301.46
$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$0.13$0.38$0.51$299.49$302.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 30.25, avg credit $0.86)

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
281/282286/288Sep 11$1.37$0.1310.54$280.63$287.37
280/281286/288Sep 11$1.36$0.149.71$279.64$287.36
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
283/284285/286Sep 4$0.90$0.109.00$283.10$285.90
279/280286/288Sep 11$1.34$0.168.38$278.66$287.34
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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$0.10$4.9049.00
$245.00$250.00$255.00Sep 18$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$294.00$295.00$296.00Aug 13$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$300.00$301.00$302.00Aug 17$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 $-2.77, 491 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.77$21.23
$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-$12.89$7.11
$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-$1.43$6.57
$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. 236 found (best yield 2.60%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.810.490.1%2.60%2.75%12621
$302.00Sep 18$7.320.470.5%2.44%2.92%1461.2K
$301.00Sep 11$7.160.490.1%2.38%2.54%133
$303.00Sep 18$6.820.450.8%2.27%3.09%4811.2K
$302.00Sep 11$6.690.480.5%2.23%2.71%113
$301.00Sep 4$6.440.490.1%2.14%2.30%579
$302.50Sep 11$6.420.470.7%2.14%2.79%--38
$304.00Sep 18$6.320.431.1%2.10%3.25%92869
$303.00Sep 11$6.170.460.8%2.05%2.87%643
$302.00Sep 4$5.940.470.5%1.98%2.46%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 344,965
Total Puts 520,810
Put/Call Ratio 1.51
Net Difference -175,845

Prior's Put/Call Breakdown

Total Calls 552,343
Total Puts 649,032
Put/Call Ratio 1.18
Net Difference -96,689

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