Tour v492
IWM
iShares Russell 2000 ETF
$301.01 -0.23%
(8/5 12:55) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 13:05)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 989,092
Calls: 411,658 (42%)
Puts: 577,434 (58%)
Prior (08/04) 1,409,575
Calls: 664,887 (47%)
Puts: 744,688 (53%)
Current vs Prior -29.83%
Calls: -38.09% (Calls)
Puts: -22.46% (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 -48.31%
Calls: -35.47%
Puts: -54.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $78.99M
Calls: $29.78M (38%)
Puts: $49.20M (62%)
Prior (08/04) $209.20M
Calls: $154.33M (74%)
Puts: $54.86M (26%)
Current vs Prior -62.24%
Calls: -80.70%
Puts: -10.32%
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 -61.80%
Calls: -60.14%
Puts: -62.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 1.40
Prior (08/04) 1.12
Current vs Prior +25.24%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -32.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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% | 0.99%0.55% | 1.34%1.34% | 2.33%2.49% | 5.32%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -43.83% | -23.47%-43.83% | -17.57%-17.57% | -9.70%-9.31% | -4.99%
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 -49.08% | -32.34%-20.24% | -10.86%-10.60% | -12.20%-34.29% | -12.01%
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 -43.83% | -23.47%-43.83% | -17.57%-17.57% | -9.70%-9.31% | -4.99%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.99% | 1.39%
Calls: 2.00% | 1.63%
Puts: 5.98% | 1.15%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -84.27% | -69.65%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -58.16% | -63.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($49.20M). Light premium activity with dollar volume down 62% vs prior. Bearish P/C ratio of 1.40 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
13:00BEARISHBEARISHBEARISH
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 1,096 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9056.15$56.030.4%--1.0063
$280.00Aug 520.9121.01$20.960.5%41.004
$250.00Aug 750.9051.16$51.030.5%--1.0083
$255.00Aug 745.9146.16$46.040.5%--1.0013
$261.00Aug 539.8440.08$39.960.6%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 187.007.05$7.030.7%1.1K0.4816.7K
$350.00Aug 1448.8449.20$49.020.7%--1.0010
$306.00Sep 189.9510.04$9.990.9%--0.6014
$303.00Sep 188.378.45$8.411.0%940.54259
$305.00Sep 189.409.49$9.451.0%450.58652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 60.050.06$0.0616.7%1.0K0.04151
$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
$299.00Aug 50.050.06$0.0616.7%51.0K0.081.3K
$293.00Aug 60.050.06$0.0616.7%2950.03974
$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. 516 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.8440.08$39.960.6%31.002
$262.00Aug 538.8439.08$38.960.6%101.00--
$263.00Aug 537.8438.08$37.960.6%121.00--
$264.00Aug 536.8437.09$36.970.7%211.00--
$265.00Aug 535.8436.08$35.960.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 79.9210.12$10.022.0%341.00--
$312.00Aug 710.9211.11$11.021.7%31.00--
$313.00Aug 711.9212.11$12.021.6%41.00--
$314.00Aug 712.9213.10$13.011.4%81.00--
$320.00Aug 718.8919.17$19.031.5%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,169 active (total vol 985.8K, top 120.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.040.05$0.0520.0%82.2K0.07877
$302.00Aug 50.150.16$0.166.3%62.2K0.213.0K
$301.00Aug 50.490.50$0.502.0%41.1K0.491.3K
$304.00Aug 50.010.02$0.0250.0%40.4K0.03951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.160.17$0.175.9%120.2K0.233.6K
$301.00Aug 50.490.50$0.502.0%82.2K0.51808
$299.00Aug 50.050.06$0.0616.7%51.0K0.081.3K
$286.00Aug 210.700.73$0.724.2%41.9K0.1166.3K
$302.00Aug 51.131.20$1.176.0%36.5K0.791.3K

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 303.0%, max 1020.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18246.3%26.1%844.0%315
$262.00Aug 5Sep 18240.3%25.9%827.7%1018
$263.00Aug 5Sep 18234.2%25.6%814.8%1224
$264.00Aug 5Sep 18228.1%25.4%799.4%2152
$265.00Aug 5Sep 18222.1%25.1%785.8%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18345.8%30.9%1020.0%433.6K
$250.00Aug 5Sep 18314.3%29.3%972.0%4859.1K
$255.00Aug 5Sep 18283.2%27.8%918.2%13255.9K
$260.00Aug 5Sep 18252.4%26.4%856.2%1.0K58.1K
$261.00Aug 5Sep 18246.3%26.1%844.0%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 482 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
$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
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
$294.00$293.00Aug 11$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 656 found (best R:R 99.00, avg 2.34)

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$13.83$13.83$0.1781.35$287.83
$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
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$311.00$307.00Aug 10$3.77$3.77$0.2316.39$307.23
$330.00$320.00Sep 18$9.32$9.32$0.6813.71$320.68
$310.00$308.00Aug 11$1.85$1.85$0.1512.33$308.15
$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. 81 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.00Aug 5Aug 7$0.06150.2%42.3%
$278.00Aug 5Aug 7$0.06144.2%40.6%
$292.00Aug 5Aug 6$0.0660.4%27.9%
$293.00Aug 5Aug 6$0.0654.3%26.1%
$261.00Aug 5Aug 7$0.07246.3%62.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 5Aug 6$0.0555.3%24.1%
$307.00Aug 5Aug 6$0.0641.3%20.3%
$307.50Aug 5Aug 6$0.0644.3%20.9%
$308.00Aug 5Aug 6$0.0647.3%21.2%
$295.00Aug 5Aug 6$0.0848.3%22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 500 found (cheapest 0.33% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.50$0.50$1.00$300.00$302.000.33%
$302.00Aug 5$0.16$1.17$1.33$300.67$303.330.44%
$300.00Aug 5$1.17$0.17$1.34$298.66$301.340.45%
$299.00Aug 5$2.05$0.06$2.11$296.89$301.110.70%
$303.00Aug 5$0.05$2.05$2.10$300.90$305.100.70%
$301.00Aug 6$1.23$1.20$2.43$298.57$303.430.81%
$302.00Aug 6$0.77$1.74$2.51$299.49$304.510.83%
$300.00Aug 6$1.82$0.80$2.62$297.38$302.620.87%
$303.00Aug 6$0.45$2.44$2.89$300.11$305.890.96%
$298.00Aug 5$3.01$0.03$3.04$294.96$301.041.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 5$0.05$0.06$0.11$298.89$303.11
$302.00$299.00Aug 5$0.16$0.06$0.22$298.78$302.22
$303.00$300.00Aug 5$0.05$0.17$0.22$299.78$303.22
$305.00$296.00Aug 6$0.15$0.14$0.29$295.71$305.29
$302.00$300.00Aug 5$0.16$0.17$0.33$299.67$302.33
$305.00$297.00Aug 6$0.15$0.21$0.36$296.64$305.36
$304.00$296.00Aug 6$0.26$0.14$0.40$295.60$304.40
$304.00$297.00Aug 6$0.26$0.21$0.47$296.53$304.47
$305.00$298.00Aug 6$0.15$0.33$0.48$297.52$305.48
$301.00$299.00Aug 5$0.50$0.06$0.56$298.44$301.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 10.54, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
280/281286/288Sep 11$1.36$0.149.71$279.64$287.36
281/282286/288Sep 11$1.36$0.149.71$280.64$287.36
293/294296/297Aug 11$0.90$0.109.00$293.10$296.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
279/280286/288Sep 11$1.35$0.159.00$278.65$287.35
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
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. 129 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$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
$250.00$255.00$260.00Sep 18$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$0.05$0.9519.00
$296.00$297.00$298.00Aug 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 $-3.99, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.99$23.01
$250.00$274.001:2Aug 12-$3.25$20.75
$260.00$279.001:2Aug 10-$3.22$15.78
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.33$6.67
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-$1.00$7.00
$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. 223 found (best yield 2.48%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.480.480.3%2.48%2.81%1781.2K
$303.00Sep 18$6.990.460.7%2.32%2.98%4811.2K
$302.00Sep 11$6.810.490.3%2.26%2.59%113
$302.50Sep 11$6.590.480.5%2.19%2.68%--38
$304.00Sep 18$6.490.441.0%2.16%3.15%92869
$303.00Sep 11$6.330.470.7%2.10%2.76%643
$302.00Sep 4$6.130.480.3%2.04%2.37%54185
$305.00Sep 18$6.010.421.3%2.00%3.32%58215.9K
$302.50Sep 4$5.860.470.5%1.95%2.44%21115
$304.00Sep 11$5.830.441.0%1.94%2.93%--68

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 411,658
Total Puts 577,434
Put/Call Ratio 1.40
Net Difference -165,776

Prior's Put/Call Breakdown

Total Calls 664,887
Total Puts 744,688
Put/Call Ratio 1.12
Net Difference -79,801

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