Tour v492
IWM
iShares Russell 2000 ETF
$300.68 -0.34%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (1:05pm)
January 2026
|
▶ (8/5 13:10)
◀ 8/5 13:05 ▶

Option Volume

Detail
ℹ
Current (08/05 1:05pm) 1,003,820
Calls: 420,855 (42%)
Puts: 582,965 (58%)
Prior (08/04) 1,453,996
Calls: 698,596 (48%)
Puts: 755,400 (52%)
Current vs Prior -30.96%
Calls: -39.76% (Calls)
Puts: -22.83% (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 -47.54%
Calls: -34.03%
Puts: -54.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:05pm) $82.02M
Calls: $27.68M (34%)
Puts: $54.34M (66%)
Prior (08/04) $222.15M
Calls: $166.36M (75%)
Puts: $55.79M (25%)
Current vs Prior -63.08%
Calls: -83.36%
Puts: -2.60%
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: -62.96%
Puts: -58.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:05pm) 1.39
Prior (08/04) 1.08
Current vs Prior +28.10%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:05pm) 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 0.53% | 0.99%0.53% | 1.35%1.35% | 2.34%2.52% | 5.36%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -46.80% | -23.13%-46.80% | -16.66%-16.66% | -9.08%-8.36% | -4.29%
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 -51.77% | -32.04%-24.45% | -9.87%-9.61% | -11.60%-33.60% | -11.37%
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 -46.80% | -23.13%-46.80% | -16.66%-16.66% | -9.08%-8.36% | -4.29%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.40% | 1.35%
Calls: 3.30% | 1.23%
Puts: 1.49% | 1.47%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.54% | -70.52%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -74.83% | -64.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($54.34M). Light premium activity with dollar volume down 63% vs prior. Bearish P/C ratio of 1.39 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
13:05BEARISHBEARISHBEARISH
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 1,121 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6555.91$55.780.5%--1.0063
$250.00Aug 750.6550.91$50.780.5%--1.0083
$255.00Aug 745.6545.91$45.780.6%--1.0013
$245.00Aug 2155.9456.27$56.110.6%11.00570
$277.00Aug 523.6223.76$23.690.6%11.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1549.47$49.310.6%--1.0010
$285.00Sep 182.792.81$2.800.7%4.6K0.2245.2K
$302.00Aug 285.665.71$5.690.9%520.53101
$305.00Sep 189.579.66$9.620.9%450.58652
$303.00Aug 215.235.28$5.261.0%870.5883

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.40, 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
$309.00Aug 70.060.07$0.0714.3%5500.042.9K
$316.00Aug 120.060.07$0.0714.3%10.026
$306.00Aug 60.070.08$0.0812.5%3.2K0.06248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Aug 60.050.06$0.0616.7%2950.03974
$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. 516 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.5839.84$39.710.7%31.002
$262.00Aug 538.5838.84$38.710.7%101.00--
$263.00Aug 537.5837.84$37.710.7%121.00--
$264.00Aug 536.5836.84$36.710.7%211.00--
$265.00Aug 535.5835.84$35.710.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.1710.40$10.292.2%341.00--
$312.00Aug 711.1711.39$11.282.0%31.00--
$313.00Aug 712.1712.39$12.281.8%41.00--
$314.00Aug 713.1613.39$13.281.7%81.00--
$320.00Aug 719.1619.44$19.301.5%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,174 active (total vol 1.0M, top 122.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%84.6K0.06877
$302.00Aug 50.100.11$0.119.1%65.9K0.163.0K
$301.00Aug 50.340.35$0.352.9%42.7K0.411.3K
$304.00Aug 50.010.02$0.0250.0%40.8K0.02951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.230.24$0.244.2%122.0K0.293.6K
$301.00Aug 50.660.67$0.671.5%83.3K0.59808
$299.00Aug 50.070.08$0.0812.5%51.5K0.111.3K
$286.00Aug 210.730.75$0.742.7%41.9K0.1266.3K
$302.00Aug 51.391.47$1.435.6%36.5K0.841.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 307.1%, max 1034.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18248.8%26.1%853.4%315
$262.00Aug 5Sep 18242.6%25.8%840.0%1018
$263.00Aug 5Sep 18236.4%25.5%825.5%1224
$264.00Aug 5Sep 18230.3%25.3%811.3%2152
$265.00Aug 5Sep 18224.1%25.0%796.3%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18349.9%30.8%1034.4%433.6K
$250.00Aug 5Sep 18317.8%29.3%985.9%4859.1K
$255.00Aug 5Sep 18286.2%27.8%929.5%13255.9K
$260.00Aug 5Sep 18255.0%26.4%867.2%1.0K58.1K
$261.00Aug 5Sep 18248.8%26.1%853.4%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 142.75, avg 3.73)

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$0.22$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$0.18$11.82$0.1865.67$281.82
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$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$0.12$1.88$0.1215.67$286.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 657 found (best R:R 114.38, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.87$14.87$0.13114.38$259.87
$274.00$288.00Aug 11$13.79$13.79$0.2165.67$287.79
$274.00$288.00Aug 12$13.74$13.74$0.2652.85$287.74
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.82$3.82$0.1821.22$307.18
$310.00$308.00Aug 11$1.87$1.87$0.1314.38$308.13
$313.00$311.00Aug 14$1.87$1.87$0.1314.38$311.13
$330.00$320.00Sep 18$9.07$9.07$0.939.75$320.93
$314.00$311.00Aug 21$2.70$2.70$0.309.00$311.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 5Aug 6$0.0596.6%37.1%
$289.00Aug 5Aug 6$0.0578.2%32.2%
$290.00Aug 5Aug 6$0.0572.1%29.8%
$266.00Aug 5Aug 7$0.06218.0%54.1%
$272.00Aug 5Aug 7$0.06181.3%45.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 5Aug 6$0.0546.7%20.7%
$294.00Aug 5Aug 6$0.0654.3%24.0%
$306.00Aug 5Aug 6$0.0637.5%19.6%
$307.00Aug 5Aug 6$0.0743.7%20.3%
$295.00Aug 5Aug 6$0.0947.1%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 500 found (cheapest 0.34% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.35$0.67$1.02$299.98$302.020.34%
$300.00Aug 5$0.91$0.24$1.15$298.85$301.150.38%
$302.00Aug 5$0.11$1.43$1.54$300.46$303.540.51%
$299.00Aug 5$1.76$0.08$1.84$297.16$300.840.61%
$303.00Aug 5$0.04$2.34$2.38$300.62$305.380.79%
$301.00Aug 6$1.06$1.36$2.42$298.58$303.420.80%
$300.00Aug 6$1.62$0.92$2.54$297.46$302.540.84%
$302.00Aug 6$0.65$1.94$2.59$299.41$304.590.86%
$298.00Aug 5$2.72$0.03$2.75$295.25$300.750.91%
$299.00Aug 6$2.30$0.60$2.90$296.10$301.900.96%

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$0.04$0.08$0.12$298.88$303.12
$302.00$299.00Aug 5$0.11$0.08$0.19$298.81$302.19
$303.00$300.00Aug 5$0.04$0.24$0.28$299.72$303.28
$305.00$296.00Aug 6$0.13$0.16$0.29$295.71$305.29
$302.00$300.00Aug 5$0.11$0.24$0.35$299.65$302.35
$305.00$297.00Aug 6$0.13$0.24$0.37$296.63$305.37
$304.00$296.00Aug 6$0.22$0.16$0.38$295.62$304.38
$301.00$299.00Aug 5$0.35$0.08$0.43$298.57$301.43
$304.00$297.00Aug 6$0.22$0.24$0.46$296.54$304.46
$305.00$298.00Aug 6$0.13$0.38$0.51$297.49$305.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 11.50, avg credit $0.84)

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
277/278280/283Sep 11$2.73$0.2710.11$275.27$282.73
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
293/294297/298Aug 18$0.90$0.109.00$293.10$297.90
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
281/282286/288Sep 11$1.34$0.168.37$280.66$287.34
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
292/293295/296Aug 17$0.89$0.118.09$292.11$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. 139 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
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 11$0.05$0.9519.00
$294.00$295.00$296.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 512 found (best net $-3.68, 497 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.68$23.32
$250.00$274.001:2Aug 12-$2.97$21.03
$260.00$279.001:2Aug 10-$2.89$16.11
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.08$6.92
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-$1.31$6.69
$270.00$264.001:2Aug 17-$0.03$5.97
$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 2.62%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.880.490.1%2.62%2.73%12621
$302.00Sep 18$7.370.480.4%2.45%2.89%1791.2K
$301.00Sep 11$7.240.500.1%2.41%2.51%233
$303.00Sep 18$6.850.460.8%2.28%3.05%4811.2K
$302.00Sep 11$6.710.480.4%2.23%2.67%113
$301.00Sep 4$6.470.500.1%2.15%2.26%579
$302.50Sep 11$6.450.470.6%2.15%2.75%--38
$304.00Sep 18$6.340.441.1%2.11%3.21%92869
$303.00Sep 11$6.190.460.8%2.06%2.83%643
$302.00Sep 4$5.980.480.4%1.99%2.43%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 420,855
Total Puts 582,965
Put/Call Ratio 1.39
Net Difference -162,110

Prior's Put/Call Breakdown

Total Calls 698,596
Total Puts 755,400
Put/Call Ratio 1.08
Net Difference -56,804

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