Tour v492
IWM
iShares Russell 2000 ETF
$300.74 -0.32%
(8/5 12:30) ◀
|
Wednesday, August 5, 2026 (12:35pm)
January 2026
|
▶ (8/5 12:40)
◀ 8/5 12:35 ▶

Option Volume

Detail
ℹ
Current (08/05 12:35pm) 923,952
Calls: 371,255 (40%)
Puts: 552,697 (60%)
Prior (08/04) 1,274,625
Calls: 594,518 (47%)
Puts: 680,107 (53%)
Current vs Prior -27.51%
Calls: -37.55% (Calls)
Puts: -18.73% (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 -51.72%
Calls: -41.80%
Puts: -56.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:35pm) $79.66M
Calls: $25.02M (31%)
Puts: $54.64M (69%)
Prior (08/04) $176.69M
Calls: $126.71M (72%)
Puts: $49.98M (28%)
Current vs Prior -54.91%
Calls: -80.25%
Puts: +9.33%
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 -61.47%
Calls: -66.52%
Puts: -58.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:35pm) 1.49
Prior (08/04) 1.14
Current vs Prior +30.14%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -28.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:35pm) 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% | 1.03%0.57% | 1.37%1.37% | 2.37%2.54% | 5.38%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -42.77% | -20.31%-42.77% | -15.65%-15.65% | -8.07%-7.54% | -4.01%
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 -48.12% | -29.54%-18.73% | -8.78%-8.51% | -10.61%-33.00% | -11.11%
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 -42.77% | -20.31%-42.77% | -15.65%-15.65% | -8.07%-7.54% | -4.01%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 1.60%
Calls: 4.00% | 1.75%
Puts: 1.43% | 1.45%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -89.31% | -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 -71.58% | -58.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($54.64M). Light premium activity with dollar volume down 55% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 30% - increased hedging/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
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
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 1,092 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6155.88$55.750.5%--1.0063
$302.00Aug 213.903.92$3.910.5%8900.465.9K
$307.00Aug 211.921.93$1.920.5%6670.295.1K
$250.00Aug 750.6150.88$50.750.5%--1.0083
$245.00Aug 2155.9756.30$56.140.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1249.45$49.290.7%--1.0010
$303.00Sep 188.548.62$8.580.9%940.54259
$305.00Sep 189.589.67$9.630.9%410.58652
$302.00Sep 188.058.13$8.091.0%750.521.2K
$304.00Sep 189.049.13$9.091.0%20.5645

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.050.06$0.0616.7%74.9K0.08877
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$317.00Aug 120.050.06$0.0616.7%410.024
$355.00Sep 180.050.06$0.0616.7%300.01950
$312.00Aug 100.060.07$0.0714.3%190.0334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%4600.03416
$287.00Aug 70.050.06$0.0616.7%3220.0212.8K
$287.50Aug 70.050.06$0.0616.7%1100.023.2K
$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
$261.00Aug 539.5539.81$39.680.7%31.002
$262.00Aug 538.5538.81$38.680.7%101.00--
$263.00Aug 537.5537.81$37.680.7%121.00--
$264.00Aug 536.5536.81$36.680.7%211.00--
$265.00Aug 535.5535.81$35.680.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.2010.38$10.291.7%341.00--
$312.00Aug 711.1911.37$11.281.6%31.00--
$313.00Aug 712.1912.37$12.281.5%41.00--
$314.00Aug 713.1913.37$13.281.4%81.00--
$320.00Aug 719.1819.46$19.321.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,156 active (total vol 920.6K, top 111.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.050.06$0.0616.7%74.9K0.08877
$302.00Aug 50.150.16$0.166.3%52.7K0.193.0K
$304.00Aug 50.020.03$0.0333.3%39.7K0.04951
$301.00Aug 50.420.44$0.434.7%30.8K0.421.3K
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.280.29$0.293.4%111.8K0.313.6K
$301.00Aug 50.690.70$0.701.4%80.1K0.58808
$299.00Aug 50.110.12$0.128.3%44.5K0.141.3K
$286.00Aug 210.750.78$0.773.9%41.9K0.1266.3K
$302.00Aug 51.411.46$1.443.5%36.3K0.811.3K

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 284.0%, max 951.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18230.6%26.1%784.0%315
$262.00Aug 5Sep 18224.9%25.8%771.6%1018
$263.00Aug 5Sep 18219.1%25.5%758.1%1224
$264.00Aug 5Sep 18213.4%25.3%745.0%2152
$265.00Aug 5Sep 18207.7%25.0%731.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18324.3%30.8%951.7%433.6K
$250.00Aug 5Sep 18294.6%29.3%904.5%4859.1K
$255.00Aug 5Sep 18265.3%27.8%854.5%13155.9K
$260.00Aug 5Sep 18236.3%26.4%796.8%1.0K58.1K
$261.00Aug 5Sep 18230.6%26.1%784.0%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 142.75, avg 3.68)

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$0.19$11.81$0.1962.16$281.81
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$281.00$280.00Sep 4$0.10$0.90$0.109.00$280.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 106.14, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$274.00$288.00Aug 11$13.79$13.79$0.2165.67$287.79
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$245.00$276.00Sep 4$30.21$30.21$0.7938.24$275.21
$255.00$260.00Sep 18$4.86$4.86$0.1434.71$259.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.79$3.79$0.2118.05$307.21
$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$9.05$9.05$0.959.53$320.95
$314.00$311.00Aug 21$2.70$2.70$0.309.00$311.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 5Aug 7$0.05123.2%36.8%
$261.00Aug 5Aug 7$0.07230.6%61.5%
$265.00Aug 5Aug 7$0.07207.7%55.4%
$266.00Aug 5Aug 7$0.07202.0%53.9%
$267.00Aug 5Aug 7$0.07196.4%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0556.9%25.9%
$307.50Aug 5Aug 6$0.0643.2%20.5%
$308.00Aug 5Aug 6$0.0646.0%21.8%
$294.00Aug 5Aug 6$0.0750.3%24.4%
$305.00Aug 5Aug 6$0.0929.0%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.38% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.43$0.70$1.13$299.87$302.130.38%
$300.00Aug 5$1.00$0.29$1.29$298.71$301.290.43%
$302.00Aug 5$0.16$1.44$1.60$300.40$303.600.53%
$299.00Aug 5$1.83$0.12$1.95$297.05$300.950.65%
$303.00Aug 5$0.06$2.32$2.38$300.62$305.380.79%
$301.00Aug 6$1.14$1.38$2.52$298.48$303.520.84%
$300.00Aug 6$1.71$0.95$2.66$297.34$302.660.88%
$302.00Aug 6$0.72$1.96$2.68$299.32$304.680.89%
$298.00Aug 5$2.77$0.05$2.82$295.18$300.820.94%
$299.00Aug 6$2.38$0.63$3.01$295.99$302.011.00%

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$0.06$0.05$0.11$297.89$303.11
$303.00$299.00Aug 5$0.06$0.12$0.18$298.82$303.18
$302.00$298.00Aug 5$0.16$0.05$0.21$297.79$302.21
$302.00$299.00Aug 5$0.16$0.12$0.28$298.72$302.28
$305.00$296.00Aug 6$0.14$0.18$0.32$295.68$305.32
$303.00$300.00Aug 5$0.06$0.29$0.35$299.65$303.35
$304.00$296.00Aug 6$0.25$0.18$0.43$295.57$304.43
$305.00$297.00Aug 6$0.14$0.27$0.41$296.59$305.41
$302.00$300.00Aug 5$0.16$0.29$0.45$299.55$302.45
$301.00$298.00Aug 5$0.43$0.05$0.48$297.52$301.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 11.50, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
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
280/281286/288Sep 11$1.34$0.168.38$279.66$287.34
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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$0.16$4.8430.25
$289.00$292.00$295.00Sep 11$0.14$2.8620.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$0.05$0.9519.00
$304.00$305.00$306.00Aug 12$0.05$0.9519.00
$294.00$295.00$296.00Aug 13$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. 507 found (best net $-3.00, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.00$21.00
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.06$6.94
$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-$1.22$6.78
$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 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.890.490.1%2.62%2.71%12621
$302.00Sep 18$7.400.480.4%2.46%2.88%1781.2K
$301.00Sep 11$7.260.500.1%2.41%2.50%233
$303.00Sep 18$6.880.460.8%2.29%3.04%4811.2K
$302.00Sep 11$6.760.480.4%2.25%2.67%113
$301.00Sep 4$6.520.500.1%2.17%2.25%579
$302.50Sep 11$6.490.470.6%2.16%2.74%--38
$304.00Sep 18$6.390.441.1%2.12%3.21%92869
$303.00Sep 11$6.230.460.8%2.07%2.82%643
$302.00Sep 4$6.020.480.4%2.00%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 371,255
Total Puts 552,697
Put/Call Ratio 1.49
Net Difference -181,442

Prior's Put/Call Breakdown

Total Calls 594,518
Total Puts 680,107
Put/Call Ratio 1.14
Net Difference -85,589

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