Tour v492
IWM
iShares Russell 2000 ETF
$300.64 -0.35%
(8/5 12:35) ◀
|
Wednesday, August 5, 2026 (12:40pm)
January 2026
|
▶ (8/5 12:45)
◀ 8/5 12:40 ▶

Option Volume

Detail
ℹ
Current (08/05 12:40pm) 937,901
Calls: 379,559 (40%)
Puts: 558,342 (60%)
Prior (08/04) 1,291,566
Calls: 605,536 (47%)
Puts: 686,030 (53%)
Current vs Prior -27.38%
Calls: -37.32% (Calls)
Puts: -18.61% (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 -50.99%
Calls: -40.50%
Puts: -56.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:40pm) $82.02M
Calls: $25.83M (31%)
Puts: $56.19M (69%)
Prior (08/04) $176.90M
Calls: $126.75M (72%)
Puts: $50.15M (28%)
Current vs Prior -53.63%
Calls: -79.62%
Puts: +12.05%
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 -60.33%
Calls: -65.43%
Puts: -57.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:40pm) 1.47
Prior (08/04) 1.13
Current vs Prior +29.84%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -28.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:40pm) 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% | 1.02%0.57% | 1.38%1.38% | 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 -42.75% | -20.80%-42.76% | -15.21%-15.21% | -7.91%-7.63% | -3.92%
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 -48.10% | -29.98%-18.72% | -8.32%-8.05% | -10.46%-33.07% | -11.03%
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 -42.75% | -20.80%-42.76% | -15.21%-15.21% | -7.91%-7.63% | -3.92%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.39% | 1.66%
Calls: 2.11% | 1.21%
Puts: 2.67% | 2.11%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.58% | -63.76%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -74.94% | -56.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($56.19M). Light premium activity with dollar volume down 54% vs prior. Bearish P/C ratio of 1.47 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
12:40BEARISHBEARISHBEARISH
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 1,087 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5855.85$55.720.5%--1.0063
$250.00Aug 750.5850.86$50.720.6%--1.0083
$275.00Aug 525.5625.71$25.640.6%31.00--
$277.00Aug 523.5623.70$23.630.6%11.005
$276.00Aug 524.5624.71$24.640.6%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1949.55$49.370.7%--1.0010
$303.00Sep 188.588.66$8.620.9%940.54259
$305.00Sep 189.639.72$9.680.9%410.58652
$304.00Sep 189.099.18$9.141.0%20.5645
$302.50Aug 285.976.03$6.001.0%50.5529

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 372 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$316.00Aug 120.060.07$0.0714.3%10.026
$306.00Aug 60.070.08$0.0812.5%2.1K0.05248
$313.00Aug 110.070.08$0.0812.5%20.03183
$350.00Sep 180.070.08$0.0812.5%40.014.4K
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. 514 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.4639.78$39.620.8%31.002
$262.00Aug 538.4638.78$38.620.8%101.00--
$263.00Aug 537.4637.78$37.620.9%121.00--
$264.00Aug 536.4636.78$36.620.9%211.00--
$265.00Aug 535.4635.78$35.620.9%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.2310.48$10.362.4%341.00--
$312.00Aug 711.2211.48$11.352.3%31.00--
$313.00Aug 712.2212.47$12.352.0%41.00--
$314.00Aug 713.2213.47$13.351.9%81.00--
$320.00Aug 719.2119.50$19.361.5%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,156 active (total vol 934.6K, top 114.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.040.05$0.0520.0%75.3K0.07877
$302.00Aug 50.130.14$0.147.1%53.6K0.173.0K
$304.00Aug 50.010.02$0.0250.0%39.8K0.02951
$301.00Aug 50.390.40$0.402.5%34.9K0.391.3K
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.300.31$0.313.2%114.7K0.333.6K
$301.00Aug 50.740.76$0.752.7%80.9K0.61808
$299.00Aug 50.110.12$0.128.3%45.5K0.141.3K
$286.00Aug 210.750.78$0.773.9%41.9K0.1266.3K
$302.00Aug 51.461.53$1.504.7%36.4K0.831.3K

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 286.7%, max 963.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18232.8%26.1%792.2%315
$262.00Aug 5Sep 18227.0%25.9%778.3%1018
$263.00Aug 5Sep 18221.2%25.6%764.8%1224
$264.00Aug 5Sep 18215.5%25.3%751.7%2152
$265.00Aug 5Sep 18209.7%25.0%737.6%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18327.6%30.8%963.4%433.6K
$250.00Aug 5Sep 18297.6%29.3%915.7%4859.1K
$255.00Aug 5Sep 18267.9%27.8%863.2%13155.9K
$260.00Aug 5Sep 18238.7%26.4%803.6%1.0K58.1K
$261.00Aug 5Sep 18232.8%26.1%792.2%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 152.33, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.15$22.85$0.15152.33$317.15
$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$0.24$4.76$0.2419.83$320.24
$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$0.20$11.80$0.2059.00$281.80
$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
$287.00$285.00Aug 18$0.13$1.87$0.1314.38$286.87
$297.00$296.00Aug 6$0.10$0.90$0.109.00$296.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 657 found (best R:R 106.14, avg 2.13)

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$13.81$13.81$0.1972.68$287.81
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$245.00$276.00Sep 4$30.18$30.18$0.8236.80$275.18
$250.00$270.00Sep 11$19.38$19.38$0.6231.26$269.38
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$1.88$1.88$0.1215.67$311.12
$310.00$308.00Aug 11$1.86$1.86$0.1413.29$308.14
$305.00$304.00Aug 6$0.90$0.90$0.109.00$304.10
$330.00$320.00Sep 18$9.00$9.00$1.009.00$321.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 5Aug 6$0.0690.1%36.7%
$288.00Aug 5Aug 6$0.0678.6%34.2%
$289.00Aug 5Aug 6$0.0672.9%31.8%
$292.00Aug 5Aug 6$0.0655.5%27.7%
$250.00Aug 7Aug 12$0.0678.5%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0557.0%25.8%
$294.00Aug 5Aug 6$0.0750.3%24.2%
$315.00Aug 6Aug 14$0.0730.5%17.3%
$305.00Aug 5Aug 6$0.0929.8%18.8%
$310.00Aug 5Aug 11$0.0958.1%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.38% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.40$0.75$1.15$299.85$302.150.38%
$300.00Aug 5$0.95$0.31$1.26$298.74$301.260.42%
$302.00Aug 5$0.14$1.50$1.64$300.36$303.640.55%
$299.00Aug 5$1.76$0.12$1.88$297.12$300.880.63%
$303.00Aug 5$0.05$2.41$2.46$300.54$305.460.82%
$301.00Aug 6$1.10$1.42$2.52$298.48$303.520.84%
$300.00Aug 6$1.65$0.98$2.63$297.37$302.630.87%
$302.00Aug 6$0.69$2.01$2.70$299.30$304.700.90%
$298.00Aug 5$2.68$0.05$2.73$295.27$300.730.91%
$299.00Aug 6$2.31$0.65$2.96$296.04$301.960.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.05$0.05$0.10$297.90$303.10
$302.00$298.00Aug 5$0.14$0.05$0.19$297.81$302.19
$303.00$299.00Aug 5$0.05$0.12$0.17$298.83$303.17
$302.00$299.00Aug 5$0.14$0.12$0.26$298.74$302.26
$305.00$296.00Aug 6$0.13$0.18$0.31$295.69$305.31
$303.00$300.00Aug 5$0.05$0.31$0.36$299.64$303.36
$304.00$296.00Aug 6$0.23$0.18$0.41$295.59$304.41
$305.00$297.00Aug 6$0.13$0.28$0.41$296.59$305.41
$301.00$298.00Aug 5$0.40$0.05$0.45$297.55$301.45
$302.00$300.00Aug 5$0.14$0.31$0.45$299.55$302.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 9.71, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.36$0.149.71$283.64$287.36
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
280/281286/288Sep 11$1.33$0.177.82$279.67$287.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 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
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$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
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$303.00$304.00$305.00Aug 12$0.05$0.9519.00
$300.00$301.00$302.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 14$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 510 found (best net $-2.92, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.92$21.08
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$12.98$7.02
$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-$1.38$6.62
$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. 236 found (best yield 2.61%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.860.490.1%2.61%2.73%12621
$302.00Sep 18$7.350.470.5%2.44%2.90%1781.2K
$301.00Sep 11$7.180.500.1%2.39%2.51%233
$303.00Sep 18$6.840.460.8%2.28%3.06%4811.2K
$302.00Sep 11$6.700.480.5%2.23%2.68%113
$301.00Sep 4$6.470.500.1%2.15%2.27%579
$302.50Sep 11$6.440.470.6%2.14%2.76%--38
$304.00Sep 18$6.350.441.1%2.11%3.23%92869
$303.00Sep 11$6.180.460.8%2.06%2.84%643
$302.00Sep 4$5.980.480.5%1.99%2.44%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 379,559
Total Puts 558,342
Put/Call Ratio 1.47
Net Difference -178,783

Prior's Put/Call Breakdown

Total Calls 605,536
Total Puts 686,030
Put/Call Ratio 1.13
Net Difference -80,494

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