Tour v492
IWM
iShares Russell 2000 ETF
$300.66 -0.35%
(8/5 12:45) ◀
|
Wednesday, August 5, 2026 (12:50pm)
January 2026
|
▶ (8/5 12:55)
◀ 8/5 12:50 ▶

Option Volume

Detail
ℹ
Current (08/05 12:50pm) 955,489
Calls: 390,633 (41%)
Puts: 564,856 (59%)
Prior (08/04) 1,372,603
Calls: 648,848 (47%)
Puts: 723,755 (53%)
Current vs Prior -30.39%
Calls: -39.80% (Calls)
Puts: -21.95% (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 -50.07%
Calls: -38.77%
Puts: -55.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:50pm) $81.33M
Calls: $26.45M (33%)
Puts: $54.88M (67%)
Prior (08/04) $195.54M
Calls: $140.38M (72%)
Puts: $55.16M (28%)
Current vs Prior -58.41%
Calls: -81.16%
Puts: -0.51%
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 -60.66%
Calls: -64.61%
Puts: -58.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:50pm) 1.45
Prior (08/04) 1.12
Current vs Prior +29.63%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -30.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:50pm) 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 0.54% | 1.00%0.54% | 1.36%1.36% | 2.35%2.52% | 5.36%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -45.78% | -22.61%-45.78% | -16.45%-16.45% | -8.56%-8.24% | -4.22%
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 -50.85% | -31.58%-23.02% | -9.65%-9.38% | -11.09%-33.51% | -11.30%
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 -45.78% | -22.61%-45.78% | -16.45%-16.45% | -8.56%-8.24% | -4.22%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.53% | 1.34%
Calls: 2.20% | 1.24%
Puts: 2.86% | 1.44%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.02% | -70.74%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -73.47% | -65.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($54.88M). Light premium activity with dollar volume down 58% vs prior. Bearish P/C ratio of 1.45 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
12:50BEARISHBEARISHBEARISH
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 1,083 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6255.89$55.760.5%--1.0063
$250.00Aug 750.6150.90$50.760.6%--1.0083
$255.00Aug 745.6245.90$45.760.6%--1.0013
$277.00Aug 523.5723.72$23.650.6%11.005
$245.00Aug 2155.8856.25$56.070.7%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1849.54$49.360.7%--1.0010
$305.00Sep 189.599.67$9.630.8%450.58652
$304.00Sep 189.069.14$9.100.9%20.5645
$300.00Sep 187.157.22$7.191.0%1.1K0.4916.7K
$301.00Sep 46.016.07$6.041.0%190.5038

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
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$320.00Aug 140.050.06$0.0616.7%1300.02424
$316.00Aug 120.060.07$0.0714.3%10.026
$313.00Aug 110.070.08$0.0812.5%20.03183
$325.00Aug 210.070.08$0.0812.5%130.022.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%4600.03416
$287.00Aug 70.050.06$0.0616.7%3230.0212.8K
$287.50Aug 70.050.06$0.0616.7%1100.023.2K
$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. 516 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.4639.82$39.640.9%31.002
$262.00Aug 538.4638.82$38.640.9%101.00--
$263.00Aug 537.5637.82$37.690.7%121.00--
$264.00Aug 536.5536.82$36.690.7%211.00--
$265.00Aug 535.4635.82$35.641.0%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.1810.43$10.312.4%341.00--
$312.00Aug 711.1811.43$11.312.2%31.00--
$313.00Aug 712.1812.43$12.312.0%41.00--
$314.00Aug 713.1813.43$13.311.9%81.00--
$320.00Aug 719.1719.47$19.321.6%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,165 active (total vol 952.2K, top 117.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%76.8K0.06877
$302.00Aug 50.100.11$0.119.1%55.2K0.163.0K
$304.00Aug 50.010.02$0.0250.0%40.1K0.02951
$301.00Aug 50.340.35$0.352.9%37.7K0.401.3K
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.260.27$0.273.7%117.6K0.313.6K
$301.00Aug 50.690.71$0.702.9%81.7K0.60808
$299.00Aug 50.090.10$0.1010.0%46.9K0.131.3K
$286.00Aug 210.740.76$0.752.7%41.9K0.1266.3K
$302.00Aug 51.431.50$1.474.8%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 295.2%, max 989.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18238.6%26.2%812.1%315
$262.00Aug 5Sep 18232.6%25.8%800.8%1018
$263.00Aug 5Sep 18226.7%25.6%786.9%1224
$264.00Aug 5Sep 18220.8%25.3%772.1%2152
$265.00Aug 5Sep 18214.9%25.1%757.7%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18335.7%30.8%989.1%433.6K
$250.00Aug 5Sep 18304.9%29.3%940.1%4859.1K
$255.00Aug 5Sep 18274.6%27.8%886.4%13155.9K
$260.00Aug 5Sep 18244.5%26.3%828.1%1.0K58.1K
$261.00Aug 5Sep 18238.6%26.2%811.9%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 481 found (best R:R 142.75, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.16$22.84$0.16142.75$317.16
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$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
$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$0.13$4.87$0.1337.46$259.87
$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. 653 found (best R:R 106.14, avg 2.24)

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$13.77$13.77$0.2359.87$287.77
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.44$26.44$0.5647.21$271.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.80$3.80$0.2019.00$307.20
$310.00$308.00Aug 11$1.89$1.89$0.1117.18$308.11
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$330.00$320.00Sep 18$9.02$9.02$0.989.20$320.98
$314.00$311.00Aug 21$2.68$2.68$0.328.37$311.32

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
$288.00Aug 5Aug 6$0.0680.8%34.4%
$306.00Aug 5Aug 6$0.0636.3%19.0%
$286.00Aug 5Aug 6$0.0792.5%36.9%
$317.50Aug 7Aug 14$0.0728.9%17.9%
$274.00Aug 5Aug 7$0.08162.2%41.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0558.6%25.9%
$310.00Aug 5Aug 11$0.0659.3%15.4%
$294.00Aug 5Aug 6$0.0751.8%24.3%
$315.00Aug 6Aug 14$0.0730.5%17.2%
$305.00Aug 5Aug 6$0.0930.3%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.35% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.35$0.70$1.05$299.95$302.050.35%
$300.00Aug 5$0.91$0.27$1.18$298.82$301.180.39%
$302.00Aug 5$0.11$1.47$1.58$300.42$303.580.53%
$299.00Aug 5$1.74$0.10$1.84$297.16$300.840.61%
$303.00Aug 5$0.04$2.39$2.43$300.57$305.430.81%
$301.00Aug 6$1.06$1.39$2.45$298.55$303.450.81%
$300.00Aug 6$1.61$0.94$2.55$297.45$302.550.85%
$302.00Aug 6$0.65$1.99$2.64$299.36$304.640.88%
$298.00Aug 5$2.68$0.05$2.73$295.27$300.730.91%
$299.00Aug 6$2.29$0.62$2.91$296.09$301.910.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.04$0.05$0.09$297.91$303.09
$302.00$298.00Aug 5$0.11$0.05$0.16$297.84$302.16
$303.00$299.00Aug 5$0.04$0.10$0.14$298.86$303.14
$302.00$299.00Aug 5$0.11$0.10$0.21$298.79$302.21
$303.00$300.00Aug 5$0.04$0.27$0.31$299.69$303.31
$305.00$296.00Aug 6$0.12$0.17$0.29$295.71$305.29
$301.00$298.00Aug 5$0.35$0.05$0.40$297.60$301.40
$302.00$300.00Aug 5$0.11$0.27$0.38$299.62$302.38
$304.00$296.00Aug 6$0.21$0.17$0.38$295.62$304.38
$305.00$297.00Aug 6$0.12$0.26$0.38$296.62$305.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 10.54, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
298/299300/301Aug 19$0.90$0.109.00$298.10$300.90
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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
$272.00$276.00$280.00Sep 4$0.05$3.9579.00
$330.00$335.00$340.00Sep 18$0.12$4.8840.67
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$319.00$320.00$321.00Aug 5$0.05$0.9519.00
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
$303.00$304.00$305.00Aug 11$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. 514 found (best net $-3.62, 498 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.62$23.38
$250.00$274.001:2Aug 12-$2.93$21.07
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$12.99$7.01
$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-$1.36$6.64
$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. 235 found (best yield 2.62%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.870.490.1%2.62%2.73%12621
$302.00Sep 18$7.330.480.5%2.44%2.88%1781.2K
$301.00Sep 11$7.230.500.1%2.40%2.52%233
$303.00Sep 18$6.820.460.8%2.27%3.05%4811.2K
$302.00Sep 11$6.690.480.5%2.23%2.67%113
$301.00Sep 4$6.460.500.1%2.15%2.26%579
$302.50Sep 11$6.430.470.6%2.14%2.75%--38
$304.00Sep 18$6.330.441.1%2.11%3.22%92869
$303.00Sep 11$6.170.460.8%2.05%2.83%643
$302.00Sep 4$5.940.480.5%1.98%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 390,633
Total Puts 564,856
Put/Call Ratio 1.45
Net Difference -174,223

Prior's Put/Call Breakdown

Total Calls 648,848
Total Puts 723,755
Put/Call Ratio 1.12
Net Difference -74,907

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