Tour v492
IWM
iShares Russell 2000 ETF
$300.88 -0.28%
(8/5 12:50) ◀
|
Wednesday, August 5, 2026 (12:55pm)
January 2026
|
▶ (8/5 13:00)
◀ 8/5 12:55 ▶

Option Volume

Detail
ℹ
Current (08/05 12:55pm) 969,614
Calls: 396,212 (41%)
Puts: 573,402 (59%)
Prior (08/04) 1,389,999
Calls: 657,226 (47%)
Puts: 732,773 (53%)
Current vs Prior -30.24%
Calls: -39.71% (Calls)
Puts: -21.75% (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 -49.33%
Calls: -37.89%
Puts: -55.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:55pm) $79.32M
Calls: $28.48M (36%)
Puts: $50.84M (64%)
Prior (08/04) $197.90M
Calls: $142.73M (72%)
Puts: $55.17M (28%)
Current vs Prior -59.92%
Calls: -80.04%
Puts: -7.85%
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 -61.64%
Calls: -61.88%
Puts: -61.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:55pm) 1.45
Prior (08/04) 1.11
Current vs Prior +29.80%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -30.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:55pm) 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% | 2.36%2.53% | 5.37%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -45.15% | -22.41%-45.16% | -16.51%-16.51% | -8.37%-8.06% | -4.17%
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 -50.28% | -31.40%-22.12% | -9.71%-9.45% | -10.91%-33.38% | -11.26%
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 -45.15% | -22.41%-45.16% | -16.51%-16.51% | -8.37%-8.06% | -4.17%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 1.75%
Calls: 2.80% | 1.15%
Puts: 1.79% | 2.36%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.97% | -61.79%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -75.99% | -54.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($50.84M). Light premium activity with dollar volume down 60% 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
12:55BEARISHBEARISHBEARISH
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 1,097 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.8551.13$50.990.5%--1.0083
$245.00Aug 755.8156.13$55.970.6%--1.0063
$255.00Aug 745.8546.13$45.990.6%--1.0013
$277.00Aug 523.8023.95$23.880.6%11.005
$260.00Aug 1040.8841.15$41.020.7%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9449.32$49.130.8%--1.0010
$300.00Aug 213.703.73$3.720.8%1.0K0.4610.9K
$302.00Sep 187.938.00$7.970.9%770.521.2K
$302.00Aug 285.575.62$5.600.9%520.52101
$299.00Sep 186.626.68$6.650.9%540.46522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 370 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$316.00Aug 120.060.07$0.0714.3%10.026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 60.050.06$0.0616.7%2750.03974
$287.50Aug 70.050.06$0.0616.7%1100.023.2K
$288.00Aug 70.050.06$0.0616.7%2.2K0.0227.3K
$282.00Aug 100.050.06$0.0616.7%30.02443
$278.00Aug 110.050.06$0.0616.7%--0.0119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 515 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.7540.05$39.900.8%31.002
$262.00Aug 538.7539.05$38.900.8%101.00--
$263.00Aug 537.7938.05$37.920.7%121.00--
$264.00Aug 536.7937.05$36.920.7%211.00--
$265.00Aug 535.7836.05$35.920.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 79.9610.23$10.102.7%341.00--
$312.00Aug 710.9611.23$11.102.4%31.00--
$313.00Aug 711.9512.22$12.092.2%41.00--
$314.00Aug 712.9513.22$13.092.1%81.00--
$320.00Aug 718.9519.23$19.091.5%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,168 active (total vol 966.3K, top 119.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.040.05$0.0520.0%77.1K0.07877
$302.00Aug 50.140.15$0.156.7%56.7K0.203.0K
$304.00Aug 50.010.02$0.0250.0%40.2K0.03951
$301.00Aug 50.440.45$0.452.2%40.1K0.461.3K
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.190.20$0.205.0%119.4K0.243.6K
$301.00Aug 50.560.57$0.561.8%82.0K0.54808
$299.00Aug 50.060.07$0.0714.3%50.8K0.101.3K
$286.00Aug 210.710.74$0.734.1%41.9K0.1166.3K
$302.00Aug 51.231.30$1.275.5%36.5K0.801.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 299.3%, max 1008.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18243.4%26.1%832.1%315
$262.00Aug 5Sep 18237.3%25.9%817.5%1018
$263.00Aug 5Sep 18231.3%25.6%804.7%1224
$264.00Aug 5Sep 18225.3%25.3%789.5%2152
$265.00Aug 5Sep 18219.3%25.0%776.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18341.9%30.9%1008.1%433.6K
$250.00Aug 5Sep 18310.6%29.3%960.5%4859.1K
$255.00Aug 5Sep 18279.8%27.8%907.2%13255.9K
$260.00Aug 5Sep 18249.4%26.4%845.7%1.0K58.1K
$261.00Aug 5Sep 18243.4%26.1%832.1%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 142.75, avg 3.57)

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$0.12$4.88$0.1240.67$335.12
$330.00$335.00Sep 18$0.23$4.77$0.2320.74$330.23
$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$0.19$11.81$0.1962.16$281.81
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$282.50Aug 18$0.11$2.39$0.1121.73$284.89
$287.00$285.00Aug 18$0.11$1.89$0.1117.18$286.89
$291.00$290.00Aug 14$0.10$0.90$0.109.00$290.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 661 found (best R:R 99.00, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$270.00$279.00Aug 14$8.89$8.89$0.1180.82$278.89
$274.00$288.00Aug 11$13.82$13.82$0.1876.78$287.82
$274.00$288.00Aug 12$13.74$13.74$0.2652.85$287.74
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
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$1.85$1.85$0.1512.33$308.15
$330.00$320.00Sep 18$9.24$9.24$0.7612.16$320.76
$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. 87 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 5Aug 7$0.07189.5%48.2%
$271.00Aug 5Aug 7$0.07183.6%46.7%
$282.00Aug 5Aug 6$0.07118.7%41.3%
$285.00Aug 5Aug 6$0.07101.0%39.7%
$306.00Aug 5Aug 6$0.0735.5%19.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 5Aug 6$0.0554.1%24.1%
$310.00Aug 5Aug 11$0.0558.9%15.3%
$315.00Aug 6Aug 14$0.0530.1%17.1%
$306.00Aug 5Aug 6$0.0635.5%19.0%
$307.00Aug 5Aug 6$0.0641.5%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 499 found (cheapest 0.34% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.45$0.56$1.01$299.99$302.010.34%
$300.00Aug 5$1.07$0.20$1.27$298.73$301.270.42%
$302.00Aug 5$0.15$1.27$1.42$300.58$303.420.47%
$299.00Aug 5$1.94$0.07$2.01$296.99$301.010.67%
$303.00Aug 5$0.05$2.17$2.22$300.78$305.220.74%
$301.00Aug 6$1.17$1.27$2.44$298.56$303.440.81%
$302.00Aug 6$0.72$1.82$2.54$299.46$304.540.84%
$300.00Aug 6$1.74$0.85$2.59$297.41$302.590.86%
$298.00Aug 5$2.90$0.04$2.94$295.06$300.940.98%
$303.00Aug 6$0.42$2.53$2.95$300.05$305.950.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 5$0.05$0.07$0.12$298.88$303.12
$302.00$299.00Aug 5$0.15$0.07$0.22$298.78$302.22
$303.00$300.00Aug 5$0.05$0.20$0.25$299.75$303.25
$305.00$296.00Aug 6$0.14$0.14$0.28$295.72$305.28
$302.00$300.00Aug 5$0.15$0.20$0.35$299.65$302.35
$305.00$297.00Aug 6$0.14$0.22$0.36$296.64$305.36
$304.00$296.00Aug 6$0.24$0.14$0.38$295.62$304.38
$304.00$297.00Aug 6$0.24$0.22$0.46$296.54$304.46
$305.00$298.00Aug 6$0.14$0.35$0.49$297.51$305.49
$301.00$299.00Aug 5$0.45$0.07$0.52$298.48$301.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 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$1.38$0.1211.50$282.62$287.38
281/282286/288Sep 11$1.36$0.149.71$280.64$287.36
291/292295/296Aug 17$0.90$0.109.00$291.10$295.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
279/280286/288Sep 11$1.34$0.168.37$278.66$287.34
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
296/297299/300Aug 17$0.89$0.118.09$296.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 13$0.05$0.9519.00
$301.00$302.00$303.00Aug 18$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 $-3.88, 497 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.88$23.12
$250.00$274.001:2Aug 12-$3.17$20.83
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.23$6.77
$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-$1.16$6.84
$270.00$264.001:2Aug 17-$0.04$5.96
$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 2.66%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.990.490.0%2.66%2.70%12621
$302.00Sep 18$7.450.480.4%2.48%2.85%1781.2K
$301.00Sep 11$7.330.510.0%2.44%2.48%233
$303.00Sep 18$6.950.460.7%2.31%3.01%4811.2K
$302.00Sep 11$6.780.490.4%2.25%2.63%113
$301.00Sep 4$6.600.510.0%2.19%2.23%579
$302.50Sep 11$6.540.470.5%2.17%2.71%--38
$304.00Sep 18$6.440.441.0%2.14%3.18%92869
$303.00Sep 11$6.300.470.7%2.09%2.80%643
$302.00Sep 4$6.060.480.4%2.01%2.39%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 396,212
Total Puts 573,402
Put/Call Ratio 1.45
Net Difference -177,190

Prior's Put/Call Breakdown

Total Calls 657,226
Total Puts 732,773
Put/Call Ratio 1.11
Net Difference -75,547

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