Tour v492
IWM
iShares Russell 2000 ETF
$300.77 -0.31%
(8/5 12:20) ◀
|
Wednesday, August 5, 2026 (12:25pm)
January 2026
|
▶ (8/5 12:30)
◀ 8/5 12:25 ▶

Option Volume

Detail
ℹ
Current (08/05 12:25pm) 896,156
Calls: 359,839 (40%)
Puts: 536,317 (60%)
Prior (08/04) 1,237,466
Calls: 571,277 (46%)
Puts: 666,189 (54%)
Current vs Prior -27.58%
Calls: -37.01% (Calls)
Puts: -19.49% (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 -53.17%
Calls: -43.59%
Puts: -57.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:25pm) $78.83M
Calls: $24.81M (31%)
Puts: $54.02M (69%)
Prior (08/04) $166.55M
Calls: $116.67M (70%)
Puts: $49.87M (30%)
Current vs Prior -52.67%
Calls: -78.74%
Puts: +8.31%
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 -61.87%
Calls: -66.80%
Puts: -59.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:25pm) 1.49
Prior (08/04) 1.17
Current vs Prior +27.81%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -28.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:25pm) 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% | 1.04%0.58% | 1.39%1.39% | 2.39%2.56% | 5.39%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -41.09% | -19.54%-41.10% | -14.64%-14.64% | -7.30%-7.06% | -3.84%
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 -46.60% | -28.87%-16.36% | -7.69%-7.42% | -9.87%-32.66% | -10.95%
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 -41.09% | -19.54%-41.10% | -14.64%-14.64% | -7.30%-7.06% | -3.84%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.87% | 1.30%
Calls: 2.83% | 1.15%
Puts: 2.90% | 1.45%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -88.68% | -71.62%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -69.90% | -66.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($54.02M). Light premium activity with dollar volume down 53% vs prior. 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
12:25BEARISHBEARISHBEARISH
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 1,114 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6455.93$55.790.5%--1.0063
$250.00Aug 750.6650.93$50.800.5%--1.0083
$245.00Aug 2155.9856.32$56.150.6%11.00570
$255.00Aug 745.6545.93$45.790.6%--1.0013
$305.00Aug 141.621.63$1.630.6%4.1K0.311.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1149.44$49.280.7%--1.0010
$305.00Sep 189.589.66$9.620.8%410.58652
$302.00Sep 188.058.12$8.090.9%750.521.2K
$304.00Sep 189.049.12$9.080.9%20.5645
$301.00Sep 187.587.65$7.620.9%1850.511.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 371 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.050.06$0.0616.7%73.6K0.08877
$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
$306.00Aug 60.070.08$0.0812.5%2.1K0.05248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 50.050.06$0.0616.7%18.3K0.072.9K
$292.00Aug 60.050.06$0.0616.7%4570.03416
$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

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
$282.00Aug 618.6018.88$18.741.5%--1.0059
$283.00Aug 617.6017.88$17.741.6%71.0015
$285.00Aug 615.6215.88$15.751.7%21.0048
$286.00Aug 614.6714.89$14.781.5%--1.0033
$287.00Aug 613.6813.89$13.791.5%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 54.204.34$4.273.3%2011.0055
$306.00Aug 55.195.33$5.262.7%1101.0023
$307.00Aug 56.186.33$6.262.4%271.0015
$307.50Aug 56.706.83$6.771.9%81.00--
$308.00Aug 57.207.33$7.271.8%61.006

Most actively traded options today. High liquidity = easy entry/exit. 1,155 active (total vol 892.8K, top 108.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.050.06$0.0616.7%73.6K0.08877
$302.00Aug 50.160.17$0.175.9%49.4K0.193.0K
$304.00Aug 50.020.03$0.0333.3%39.4K0.04951
$301.00Aug 50.450.47$0.464.3%26.9K0.411.3K
$305.00Aug 50.000.01$0.01100.0%25.6K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.290.30$0.303.3%108.3K0.333.6K
$301.00Aug 50.680.70$0.692.9%78.7K0.59808
$286.00Aug 210.770.80$0.793.8%41.9K0.1266.3K
$299.00Aug 50.110.12$0.128.3%40.8K0.151.3K
$302.00Aug 51.371.42$1.403.6%36.2K0.811.3K

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 275.9%, max 927.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18225.3%26.1%762.2%315
$262.00Aug 5Sep 18219.7%25.8%750.1%1018
$263.00Aug 5Sep 18214.1%25.6%737.0%1224
$264.00Aug 5Sep 18208.5%25.3%724.2%2152
$265.00Aug 5Sep 18203.0%25.1%709.4%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18317.0%30.8%927.7%433.6K
$250.00Aug 5Sep 18287.9%29.3%881.6%4859.1K
$255.00Aug 5Sep 18259.3%27.8%832.7%13155.9K
$260.00Aug 5Sep 18231.0%26.4%774.6%1.0K58.1K
$261.00Aug 5Sep 18225.3%26.1%762.2%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 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
$320.00$325.00Aug 28$0.23$4.77$0.2320.74$320.23
$330.00$335.00Sep 18$0.23$4.77$0.2320.74$330.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.20$11.80$0.2059.00$281.80
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$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. 662 found (best R:R 106.14, avg 2.31)

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$13.80$13.80$0.2069.00$287.80
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$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
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$310.00$308.00Aug 11$1.86$1.86$0.1413.29$308.14
$330.00$320.00Sep 18$9.08$9.08$0.929.87$320.92
$303.00$302.00Aug 5$0.90$0.90$0.109.00$302.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$279.00Aug 5Aug 7$0.05125.8%38.3%
$278.00Aug 5Aug 7$0.06131.2%39.9%
$289.00Aug 5Aug 6$0.0670.7%33.3%
$290.00Aug 5Aug 6$0.0665.1%30.8%
$277.00Aug 5Aug 7$0.07136.7%41.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0555.4%25.8%
$306.00Aug 5Aug 6$0.0634.3%19.4%
$307.50Aug 5Aug 6$0.0642.5%21.5%
$294.00Aug 5Aug 6$0.0849.0%24.8%
$307.00Aug 5Aug 6$0.0839.8%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.38% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.46$0.69$1.15$299.85$302.150.38%
$300.00Aug 5$1.06$0.30$1.36$298.64$301.360.45%
$302.00Aug 5$0.17$1.40$1.57$300.43$303.570.52%
$299.00Aug 5$1.88$0.12$2.00$297.00$301.000.66%
$303.00Aug 5$0.06$2.30$2.36$300.64$305.360.78%
$301.00Aug 6$1.17$1.38$2.55$298.45$303.550.85%
$300.00Aug 6$1.74$0.95$2.69$297.31$302.690.89%
$302.00Aug 6$0.74$1.94$2.68$299.32$304.680.89%
$298.00Aug 5$2.80$0.06$2.86$295.14$300.860.95%
$299.00Aug 6$2.42$0.64$3.06$295.94$302.061.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.06$0.06$0.12$297.88$303.12
$303.00$299.00Aug 5$0.06$0.12$0.18$298.82$303.18
$302.00$298.00Aug 5$0.17$0.06$0.23$297.77$302.23
$302.00$299.00Aug 5$0.17$0.12$0.29$298.71$302.29
$305.00$296.00Aug 6$0.14$0.19$0.33$295.67$305.33
$303.00$300.00Aug 5$0.06$0.30$0.36$299.64$303.36
$305.00$297.00Aug 6$0.14$0.28$0.42$296.58$305.42
$304.00$296.00Aug 6$0.25$0.19$0.44$295.56$304.44
$302.00$300.00Aug 5$0.17$0.30$0.47$299.53$302.47
$301.00$298.00Aug 5$0.46$0.06$0.52$297.48$301.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 12.64, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.39$0.1112.64$283.61$287.39
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
295/296298/299Aug 17$0.90$0.109.00$295.10$298.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
279/280286/288Sep 11$1.34$0.168.38$278.66$287.34
280/281286/288Sep 11$1.34$0.168.38$279.66$287.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, 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$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$289.00$292.00$295.00Sep 11$0.14$2.8620.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 13$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$313.00$314.00$315.00Aug 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. 511 found (best net $-3.02, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.02$20.98
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.12$6.88
$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-$1.20$6.80
$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. 239 found (best yield 2.64%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.940.490.1%2.64%2.72%12621
$302.00Sep 18$7.430.480.4%2.47%2.88%1471.2K
$301.00Sep 11$7.300.500.1%2.43%2.50%233
$303.00Sep 18$6.910.460.7%2.30%3.04%4811.2K
$302.00Sep 11$6.780.480.4%2.25%2.66%113
$301.00Sep 4$6.540.500.1%2.17%2.25%579
$302.50Sep 11$6.520.470.6%2.17%2.74%--38
$304.00Sep 18$6.420.441.1%2.13%3.21%92869
$303.00Sep 11$6.260.460.7%2.08%2.82%643
$302.00Sep 4$6.040.480.4%2.01%2.42%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 359,839
Total Puts 536,317
Put/Call Ratio 1.49
Net Difference -176,478

Prior's Put/Call Breakdown

Total Calls 571,277
Total Puts 666,189
Put/Call Ratio 1.17
Net Difference -94,912

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