Tour v492
IWM
iShares Russell 2000 ETF
$300.56 -0.38%
(8/5 12:40) ◀
|
Wednesday, August 5, 2026 (12:45pm)
January 2026
|
▶ (8/5 12:50)
◀ 8/5 12:45 ▶

Option Volume

Detail
ℹ
Current (08/05 12:45pm) 947,361
Calls: 385,924 (41%)
Puts: 561,437 (59%)
Prior (08/04) 1,350,072
Calls: 641,683 (48%)
Puts: 708,389 (52%)
Current vs Prior -29.83%
Calls: -39.86% (Calls)
Puts: -20.74% (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 -50.49%
Calls: -39.50%
Puts: -55.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:45pm) $83.55M
Calls: $26.15M (31%)
Puts: $57.40M (69%)
Prior (08/04) $187.96M
Calls: $133.79M (71%)
Puts: $54.17M (29%)
Current vs Prior -55.55%
Calls: -80.45%
Puts: +5.97%
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 -59.59%
Calls: -65.01%
Puts: -56.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:45pm) 1.45
Prior (08/04) 1.10
Current vs Prior +31.78%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -29.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:45pm) 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 0.55% | 1.01%0.55% | 1.36%1.36% | 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 -44.08% | -21.55%-44.08% | -16.21%-16.21% | -8.14%-7.72% | -3.95%
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 -49.31% | -30.64%-20.60% | -9.39%-9.13% | -10.68%-33.14% | -11.06%
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 -44.08% | -21.55%-44.08% | -16.21%-16.21% | -8.14%-7.72% | -3.95%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.99% | 1.64%
Calls: 3.45% | 1.90%
Puts: 2.53% | 1.37%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -88.21% | -64.19%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -68.64% | -57.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($57.40M). Light premium activity with dollar volume down 56% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 32% - 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
12:45BEARISHBEARISHBEARISH
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 1,084 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5155.79$55.650.5%--1.0063
$250.00Aug 750.5350.79$50.660.5%--1.0083
$275.00Aug 525.4725.62$25.550.6%31.00--
$255.00Aug 745.5345.80$45.670.6%--1.0013
$276.00Aug 524.4724.62$24.550.6%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.2849.64$49.460.7%--1.0010
$304.00Sep 189.139.21$9.170.9%20.5645
$303.00Aug 286.276.33$6.301.0%150.5623
$291.00Sep 184.134.17$4.151.0%1760.312.7K
$301.00Sep 46.086.14$6.111.0%190.5038

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$306.00Aug 60.060.07$0.0714.3%2.1K0.05248
$309.00Aug 70.060.07$0.0714.3%5460.042.9K
$316.00Aug 120.060.07$0.0714.3%10.026
$313.00Aug 110.070.08$0.0812.5%20.03183
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. 515 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.4639.72$39.590.7%31.002
$262.00Aug 538.4538.72$38.590.7%101.00--
$263.00Aug 537.4637.72$37.590.7%121.00--
$264.00Aug 536.4636.72$36.590.7%211.00--
$265.00Aug 535.4535.72$35.590.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.2910.56$10.432.6%341.00--
$312.00Aug 711.2811.55$11.422.4%31.00--
$313.00Aug 712.2812.55$12.422.2%41.00--
$314.00Aug 713.2813.54$13.411.9%81.00--
$320.00Aug 719.2719.54$19.411.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,161 active (total vol 944.0K, top 116.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.040.05$0.0520.0%75.5K0.07877
$302.00Aug 50.110.12$0.128.3%54.1K0.163.0K
$304.00Aug 50.010.02$0.0250.0%40.0K0.02951
$301.00Aug 50.330.35$0.345.9%36.6K0.381.3K
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.310.32$0.323.1%116.3K0.343.6K
$301.00Aug 50.780.80$0.792.5%81.3K0.62808
$299.00Aug 50.110.12$0.128.3%45.9K0.151.3K
$286.00Aug 210.760.79$0.783.8%41.9K0.1266.3K
$302.00Aug 51.521.60$1.565.1%36.4K0.841.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 290.5%, max 975.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18235.4%26.1%800.9%315
$262.00Aug 5Sep 18229.5%25.8%788.3%1018
$263.00Aug 5Sep 18223.6%25.6%774.6%1224
$264.00Aug 5Sep 18217.8%25.3%761.3%2152
$265.00Aug 5Sep 18212.0%25.1%745.9%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18331.3%30.8%975.6%433.6K
$250.00Aug 5Sep 18300.9%29.3%927.3%4859.1K
$255.00Aug 5Sep 18270.9%27.9%872.4%13155.9K
$260.00Aug 5Sep 18241.3%26.4%813.9%1.0K58.1K
$261.00Aug 5Sep 18235.4%26.1%800.9%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 152.33, avg 3.59)

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$0.23$4.77$0.2320.74$320.23
$312.00$317.00Aug 18$0.32$4.68$0.3214.63$312.32
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. 654 found (best R:R 99.00, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$274.00$288.00Aug 11$13.81$13.81$0.1972.68$287.81
$274.00$288.00Aug 12$13.72$13.72$0.2849.00$287.72
$245.00$272.00Sep 4$26.44$26.44$0.5647.21$271.44
$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$3.81$3.81$0.1920.05$307.19
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$310.00$308.00Aug 11$1.88$1.88$0.1215.67$308.12
$308.00$307.00Aug 11$0.90$0.90$0.109.00$307.10
$330.00$320.00Sep 18$8.92$8.92$1.088.26$321.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$306.00Aug 5Aug 6$0.0636.4%19.8%
$317.50Aug 7Aug 14$0.0728.9%17.9%
$261.00Aug 5Aug 7$0.08235.4%61.4%
$265.00Aug 5Aug 7$0.08212.0%55.3%
$266.00Aug 5Aug 7$0.08206.1%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0557.3%25.7%
$315.00Aug 6Aug 14$0.0530.6%17.3%
$310.00Aug 5Aug 11$0.0659.0%15.5%
$294.00Aug 5Aug 6$0.0750.6%24.1%
$305.00Aug 5Aug 6$0.0930.5%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 498 found (cheapest 0.38% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.34$0.79$1.13$299.87$302.130.38%
$300.00Aug 5$0.87$0.32$1.19$298.81$301.190.40%
$302.00Aug 5$0.12$1.56$1.68$300.32$303.680.56%
$299.00Aug 5$1.67$0.12$1.79$297.21$300.790.60%
$301.00Aug 6$1.03$1.46$2.49$298.51$303.490.83%
$303.00Aug 5$0.05$2.50$2.55$300.45$305.550.85%
$300.00Aug 6$1.58$1.00$2.58$297.42$302.580.86%
$298.00Aug 5$2.59$0.05$2.64$295.36$300.640.88%
$302.00Aug 6$0.63$2.07$2.70$299.30$304.700.90%
$299.00Aug 6$2.23$0.66$2.89$296.11$301.890.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.93%)

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$0.12$0.05$0.17$297.83$302.17
$303.00$299.00Aug 5$0.05$0.12$0.17$298.83$303.17
$302.00$299.00Aug 5$0.12$0.12$0.24$298.76$302.24
$305.00$296.00Aug 6$0.13$0.18$0.31$295.69$305.31
$303.00$300.00Aug 5$0.05$0.32$0.37$299.63$303.37
$301.00$298.00Aug 5$0.34$0.05$0.39$297.61$301.39
$304.00$296.00Aug 6$0.21$0.18$0.39$295.61$304.39
$305.00$297.00Aug 6$0.13$0.28$0.41$296.59$305.41
$301.00$299.00Aug 5$0.34$0.12$0.46$298.54$301.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 11.50, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.38$0.1211.50$282.62$287.38
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
281/282286/288Sep 11$1.36$0.149.71$280.64$287.36
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
279/280286/288Sep 11$1.35$0.159.00$278.65$287.35
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
292/293296/297Aug 17$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. 121 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
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.13$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
$303.00$304.00$305.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 513 found (best net $-3.52, 498 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.52$23.48
$250.00$274.001:2Aug 12-$2.83$21.17
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$12.94$7.06
$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-$1.51$6.49
$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 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.830.490.1%2.61%2.75%12621
$302.00Sep 18$7.320.470.5%2.44%2.91%1781.2K
$301.00Sep 11$7.200.500.1%2.40%2.54%233
$303.00Sep 18$6.790.460.8%2.26%3.07%4811.2K
$302.00Sep 11$6.670.480.5%2.22%2.70%113
$301.00Sep 4$6.440.500.1%2.14%2.29%579
$302.50Sep 11$6.410.470.7%2.13%2.78%--38
$304.00Sep 18$6.300.431.1%2.10%3.24%92869
$303.00Sep 11$6.160.460.8%2.05%2.86%643
$302.00Sep 4$5.930.480.5%1.97%2.45%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 385,924
Total Puts 561,437
Put/Call Ratio 1.45
Net Difference -175,513

Prior's Put/Call Breakdown

Total Calls 641,683
Total Puts 708,389
Put/Call Ratio 1.10
Net Difference -66,706

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