Tour v492
IWM
iShares Russell 2000 ETF
$300.70 -0.33%
(8/5 12:15) ◀
|
Wednesday, August 5, 2026 (12:20pm)
January 2026
|
▶ (8/5 12:25)
◀ 8/5 12:20 ▶

Option Volume

Detail
ℹ
Current (08/05 12:20pm) 878,807
Calls: 349,554 (40%)
Puts: 529,253 (60%)
Prior (08/04) 1,216,424
Calls: 558,474 (46%)
Puts: 657,950 (54%)
Current vs Prior -27.75%
Calls: -37.41% (Calls)
Puts: -19.56% (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 -54.08%
Calls: -45.21%
Puts: -58.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:20pm) $77.49M
Calls: $22.69M (29%)
Puts: $54.80M (71%)
Prior (08/04) $158.08M
Calls: $107.30M (68%)
Puts: $50.78M (32%)
Current vs Prior -50.98%
Calls: -78.85%
Puts: +7.91%
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 -62.52%
Calls: -69.64%
Puts: -58.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:20pm) 1.51
Prior (08/04) 1.18
Current vs Prior +28.52%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -26.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:20pm) 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% | 1.03%0.58% | 1.39%1.39% | 2.38%2.56% | 5.38%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -41.41% | -19.78%-41.42% | -14.61%-14.61% | -7.41%-6.80% | -3.94%
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 -46.89% | -29.08%-16.82% | -7.66%-7.39% | -9.98%-32.47% | -11.04%
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 -41.41% | -19.78%-41.42% | -14.61%-14.61% | -7.41%-6.80% | -3.94%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.36% | 1.65%
Calls: 1.98% | 1.18%
Puts: 2.74% | 2.11%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.69% | -63.97%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -75.25% | -57.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($54.80M). Light premium activity with dollar volume down 51% vs prior. 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
12:20BEARISHBEARISHBEARISH
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 1,104 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5755.85$55.710.5%--1.0063
$250.00Aug 750.5750.85$50.710.6%--1.0083
$255.00Aug 745.5745.85$45.710.6%--1.0013
$260.00Aug 740.5740.85$40.710.7%91.0073
$276.00Aug 524.6024.77$24.690.7%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1149.50$49.310.8%--1.0010
$319.00Sep 1819.3719.59$19.481.1%10.83--
$320.00Sep 1820.2120.44$20.331.1%--0.8445
$303.00Sep 188.568.66$8.611.2%930.54259
$301.00Sep 187.617.70$7.661.2%1850.511.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$317.00Aug 120.050.06$0.0616.7%410.024
$312.00Aug 100.060.07$0.0714.3%190.0334
$316.00Aug 120.060.07$0.0714.3%10.026
$306.00Aug 60.070.08$0.0812.5%2.1K0.05248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%4430.03416
$287.00Aug 70.050.06$0.0616.7%3210.0212.8K
$281.00Aug 100.050.06$0.0616.7%40.021.9K
$277.00Aug 110.050.06$0.0616.7%2440.0125
$264.00Aug 140.050.06$0.0616.7%--0.0115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 513 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1040.6040.89$40.750.7%91.00--
$281.00Aug 1019.6720.04$19.861.9%91.002
$282.00Aug 1018.6919.05$18.871.9%11.0081
$274.00Aug 1126.6726.97$26.821.1%11.00--
$250.00Aug 1250.6451.04$50.840.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 53.253.41$3.334.8%7271.00158
$305.00Aug 54.254.40$4.333.5%1991.0055
$306.00Aug 55.235.40$5.323.2%1091.0023
$307.00Aug 56.236.40$6.322.7%271.0015
$307.50Aug 56.756.90$6.832.2%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,153 active (total vol 875.5K, top 105.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.040.05$0.0520.0%72.3K0.07877
$302.00Aug 50.140.15$0.156.7%47.8K0.183.0K
$304.00Aug 50.010.02$0.0250.0%39.2K0.02951
$305.00Aug 50.000.01$0.01100.0%25.6K0.011.5K
$301.00Aug 50.420.43$0.432.3%23.3K0.411.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.310.32$0.323.1%105.8K0.323.6K
$301.00Aug 50.720.74$0.732.7%77.6K0.59808
$286.00Aug 210.780.81$0.803.8%41.9K0.1266.3K
$299.00Aug 50.120.13$0.137.7%39.8K0.161.3K
$302.00Aug 51.421.47$1.443.5%36.0K0.821.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 272.8%, max 919.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18223.4%26.1%754.3%315
$262.00Aug 5Sep 18217.8%25.9%742.4%1018
$263.00Aug 5Sep 18212.3%25.6%729.4%1224
$264.00Aug 5Sep 18206.7%25.3%715.7%2152
$265.00Aug 5Sep 18201.2%25.1%702.3%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18314.2%30.8%919.3%433.6K
$250.00Aug 5Sep 18285.4%29.3%874.0%4859.1K
$255.00Aug 5Sep 18257.0%27.9%822.0%13155.9K
$260.00Aug 5Sep 18228.9%26.4%766.6%1.0K58.1K
$261.00Aug 5Sep 18223.4%26.1%754.3%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 488 found (best R:R 142.75, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.16$22.84$0.16142.75$317.16
$325.00$330.00Aug 28$0.11$4.89$0.1144.45$325.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.21$11.79$0.2156.14$281.79
$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$0.11$2.39$0.1121.73$284.89
$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. 658 found (best R:R 189.91, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$281.00Aug 10$20.89$20.89$0.11189.91$280.89
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$274.00$288.00Aug 11$13.79$13.79$0.2165.67$287.79
$274.00$288.00Aug 12$13.72$13.72$0.2849.00$287.72
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.78$3.78$0.2217.18$307.22
$310.00$308.00Aug 11$1.86$1.86$0.1413.29$308.14
$330.00$320.00Sep 18$9.12$9.12$0.8810.36$320.88
$305.00$304.00Aug 6$0.90$0.90$0.109.00$304.10
$306.00$305.00Aug 7$0.90$0.90$0.109.00$305.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 5Aug 6$0.0570.1%33.2%
$290.00Aug 5Aug 6$0.0564.6%30.7%
$280.00Aug 5Aug 7$0.06119.2%36.7%
$285.00Aug 5Aug 6$0.0692.0%38.8%
$292.00Aug 5Aug 6$0.0653.4%27.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 5Aug 7$0.05105.0%32.3%
$293.00Aug 5Aug 6$0.0654.9%26.4%
$307.00Aug 5Aug 6$0.0639.5%20.2%
$294.00Aug 5Aug 6$0.0848.5%24.7%
$314.00Aug 7Aug 14$0.0825.0%17.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.39% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.43$0.73$1.16$299.84$302.160.39%
$300.00Aug 5$1.01$0.32$1.33$298.67$301.330.44%
$302.00Aug 5$0.15$1.44$1.59$300.41$303.590.53%
$299.00Aug 5$1.83$0.13$1.96$297.04$300.960.65%
$303.00Aug 5$0.05$2.36$2.41$300.59$305.410.80%
$301.00Aug 6$1.13$1.42$2.55$298.45$303.550.85%
$300.00Aug 6$1.69$0.98$2.67$297.33$302.670.89%
$302.00Aug 6$0.70$1.99$2.69$299.31$304.690.89%
$298.00Aug 5$2.74$0.07$2.81$295.19$300.810.93%
$299.00Aug 6$2.37$0.66$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 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.05$0.07$0.12$297.88$303.12
$303.00$299.00Aug 5$0.05$0.13$0.18$298.82$303.18
$302.00$298.00Aug 5$0.15$0.07$0.22$297.78$302.22
$302.00$299.00Aug 5$0.15$0.13$0.28$298.72$302.28
$305.00$296.00Aug 6$0.13$0.20$0.33$295.67$305.33
$303.00$300.00Aug 5$0.05$0.32$0.37$299.63$303.37
$304.00$296.00Aug 6$0.23$0.20$0.43$295.57$304.43
$305.00$297.00Aug 6$0.13$0.29$0.42$296.58$305.42
$302.00$300.00Aug 5$0.15$0.32$0.47$299.53$302.47
$301.00$298.00Aug 5$0.43$0.07$0.50$297.50$301.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 10.11, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.73$0.2710.11$275.27$282.73
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
283/284286/288Sep 11$1.33$0.177.82$282.67$287.33
284/285286/288Sep 11$1.33$0.177.82$283.67$287.33
292/293295/296Aug 12$0.88$0.127.33$292.12$295.88
291/292295/296Aug 17$0.88$0.127.33$291.12$295.88
297/298300/301Aug 17$0.88$0.127.33$297.12$300.88
291/292296/297Aug 18$0.88$0.127.33$291.12$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 13$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$0.05$0.9519.00
$300.00$301.00$302.00Aug 14$0.05$0.9519.00
$301.00$302.00$303.00Aug 18$0.05$0.9519.00
$299.00$300.00$301.00Aug 19$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. 510 found (best net $-2.98, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.98$21.02
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.09$6.91
$320.00$325.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$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-$1.28$6.72
$270.00$264.001:2Aug 17-$0.05$5.95
$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. 237 found (best yield 2.62%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.890.490.1%2.62%2.72%12621
$302.00Sep 18$7.390.480.4%2.46%2.89%1471.2K
$301.00Sep 11$7.260.500.1%2.41%2.51%133
$303.00Sep 18$6.870.460.8%2.28%3.05%4811.2K
$302.00Sep 11$6.730.480.4%2.24%2.67%113
$301.00Sep 4$6.500.500.1%2.16%2.26%579
$302.50Sep 11$6.470.470.6%2.15%2.75%--38
$304.00Sep 18$6.380.441.1%2.12%3.22%92869
$303.00Sep 11$6.210.460.8%2.07%2.83%643
$302.00Sep 4$6.000.480.4%2.00%2.43%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 349,554
Total Puts 529,253
Put/Call Ratio 1.51
Net Difference -179,699

Prior's Put/Call Breakdown

Total Calls 558,474
Total Puts 657,950
Put/Call Ratio 1.18
Net Difference -99,476

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