Tour v492
IWM
iShares Russell 2000 ETF
$300.68 -0.34%
(8/5 13:10) ◀
|
Wednesday, August 5, 2026 (1:15pm)
January 2026
|
▶ (8/5 13:20)
◀ 8/5 13:15 ▶

Option Volume

Detail
ℹ
Current (08/05 1:15pm) 1,015,870
Calls: 426,061 (42%)
Puts: 589,809 (58%)
Prior (08/04) 1,500,372
Calls: 727,837 (49%)
Puts: 772,535 (51%)
Current vs Prior -32.29%
Calls: -41.46% (Calls)
Puts: -23.65% (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 -46.91%
Calls: -33.21%
Puts: -53.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:15pm) $82.49M
Calls: $27.62M (33%)
Puts: $54.86M (67%)
Prior (08/04) $225.16M
Calls: $165.43M (73%)
Puts: $59.72M (27%)
Current vs Prior -63.37%
Calls: -83.30%
Puts: -8.14%
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 -60.10%
Calls: -63.04%
Puts: -58.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:15pm) 1.38
Prior (08/04) 1.06
Current vs Prior +30.42%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:15pm) 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 0.52% | 0.98%0.52% | 1.34%1.34% | 2.34%2.51% | 5.36%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -47.81% | -23.64%-47.81% | -17.26%-17.26% | -9.21%-8.60% | -4.28%
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 -52.69% | -32.49%-25.89% | -10.53%-10.27% | -11.72%-33.77% | -11.36%
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 -47.81% | -23.64%-47.81% | -17.26%-17.26% | -9.21%-8.60% | -4.28%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 1.67%
Calls: 9.09% | 1.88%
Puts: 1.49% | 1.47%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -79.14% | -63.54%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -44.52% | -56.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($54.86M). Light premium activity with dollar volume down 63% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 30% - 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
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
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 1,090 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6355.92$55.780.5%--1.0063
$255.00Aug 745.6345.92$45.780.6%--1.0013
$262.00Aug 538.5838.84$38.710.7%101.00--
$245.00Aug 2155.8856.27$56.080.7%11.00570
$278.00Aug 522.5722.73$22.650.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 212.692.70$2.700.4%1640.361.7K
$350.00Aug 1449.1549.47$49.310.6%--1.0010
$302.00Sep 188.048.11$8.070.9%770.521.2K
$301.00Aug 214.234.27$4.250.9%2270.51680
$304.00Sep 189.039.12$9.071.0%20.5645

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 370 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
$306.00Aug 60.060.07$0.0714.3%3.2K0.06248
$325.00Aug 210.070.08$0.0812.5%130.022.3K
$350.00Sep 180.070.08$0.0812.5%40.014.4K
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. 517 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.4639.84$39.651.0%31.002
$262.00Aug 538.5838.84$38.710.7%101.00--
$263.00Aug 537.5637.85$37.710.8%121.00--
$264.00Aug 536.5636.84$36.700.8%211.00--
$265.00Aug 535.5835.85$35.720.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.1710.46$10.322.8%341.00--
$312.00Aug 711.1611.46$11.312.7%31.00--
$313.00Aug 712.1612.45$12.312.4%41.00--
$314.00Aug 713.1613.45$13.312.2%81.00--
$320.00Aug 719.1519.45$19.301.6%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,174 active (total vol 1.0M, top 123.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%84.9K0.06877
$302.00Aug 50.090.10$0.1010.0%67.1K0.163.0K
$301.00Aug 50.320.33$0.333.0%44.7K0.411.3K
$304.00Aug 50.010.02$0.0250.0%40.9K0.02951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.230.24$0.244.2%123.9K0.273.6K
$301.00Aug 50.660.67$0.671.5%84.3K0.59808
$299.00Aug 50.070.08$0.0812.5%52.4K0.101.3K
$286.00Aug 210.730.76$0.754.0%41.9K0.1266.3K
$302.00Aug 51.391.48$1.446.3%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 315.8%, max 1061.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18255.0%26.1%876.3%315
$262.00Aug 5Sep 18248.7%25.8%862.6%1018
$263.00Aug 5Sep 18242.4%25.6%847.7%1224
$264.00Aug 5Sep 18236.1%25.3%831.9%2152
$265.00Aug 5Sep 18229.8%25.0%817.8%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18358.6%30.9%1061.7%433.6K
$250.00Aug 5Sep 18325.8%29.4%1009.6%4859.1K
$255.00Aug 5Sep 18293.4%27.9%952.3%13255.9K
$260.00Aug 5Sep 18261.4%26.4%890.5%1.0K58.1K
$261.00Aug 5Sep 18255.0%26.1%876.3%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 142.75, avg 3.62)

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$0.24$4.76$0.2419.83$320.24
$312.00$317.00Aug 18$0.31$4.69$0.3115.13$312.31
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$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 317.18, avg 3.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$279.00Aug 10$18.90$18.90$0.10189.00$278.90
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$274.00$288.00Aug 11$13.78$13.78$0.2262.64$287.78
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$245.00$272.00Sep 4$26.47$26.47$0.5349.94$271.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.89$34.89$0.11317.18$315.11
$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
$314.00$311.00Aug 21$2.71$2.71$0.299.34$311.29

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
$265.00Aug 5Aug 7$0.06229.8%55.8%
$286.00Aug 5Aug 6$0.0699.1%37.3%
$288.00Aug 5Aug 6$0.0686.6%32.7%
$306.00Aug 5Aug 6$0.0638.3%19.5%
$282.00Aug 5Aug 6$0.07123.9%41.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Aug 5Aug 6$0.0547.7%20.7%
$294.00Aug 5Aug 6$0.0655.8%23.8%
$310.00Aug 5Aug 11$0.0662.8%15.3%
$295.00Aug 5Aug 6$0.0848.5%22.2%
$282.50Aug 14Aug 18$0.0923.9%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 500 found (cheapest 0.33% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.33$0.67$1.00$300.00$302.000.33%
$300.00Aug 5$0.88$0.24$1.12$298.88$301.120.37%
$302.00Aug 5$0.10$1.44$1.54$300.46$303.540.51%
$299.00Aug 5$1.73$0.08$1.81$297.19$300.810.60%
$303.00Aug 5$0.04$2.38$2.42$300.58$305.420.80%
$301.00Aug 6$1.04$1.36$2.40$298.60$303.400.80%
$300.00Aug 6$1.60$0.92$2.52$297.48$302.520.84%
$302.00Aug 6$0.64$1.98$2.62$299.38$304.620.87%
$298.00Aug 5$2.69$0.03$2.72$295.28$300.720.90%
$299.00Aug 6$2.27$0.60$2.87$296.13$301.870.95%

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$0.10$0.08$0.18$298.82$302.18
$303.00$300.00Aug 5$0.04$0.24$0.28$299.72$303.28
$305.00$296.00Aug 6$0.12$0.15$0.27$295.73$305.27
$302.00$300.00Aug 5$0.10$0.24$0.34$299.66$302.34
$304.00$296.00Aug 6$0.21$0.15$0.36$295.64$304.36
$305.00$297.00Aug 6$0.12$0.24$0.36$296.64$305.36
$301.00$299.00Aug 5$0.33$0.08$0.41$298.59$301.41
$304.00$297.00Aug 6$0.21$0.24$0.45$296.55$304.45
$303.00$296.00Aug 6$0.37$0.15$0.52$295.48$303.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 9.00, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
291/292295/296Aug 17$0.90$0.109.00$291.10$295.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
283/284286/288Sep 11$1.34$0.168.37$282.66$287.34
284/285286/288Sep 11$1.34$0.168.37$283.66$287.34
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
295/296297/298Aug 18$0.89$0.118.09$295.11$297.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$245.00$250.00$255.00Aug 7$0.12$4.8840.67
$250.00$255.00$260.00Sep 18$0.13$4.8737.46
$320.00$325.00$330.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$303.00$304.00$305.00Aug 6$0.05$0.9519.00
$300.00$301.00$302.00Aug 12$0.05$0.9519.00
$303.00$304.00$305.00Aug 12$0.05$0.9519.00
$302.00$303.00$304.00Aug 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. 511 found (best net $-3.58, 497 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.58$23.42
$250.00$274.001:2Aug 12-$2.97$21.03
$260.00$279.001:2Aug 10-$2.95$16.05
$340.00$350.001:2Aug 28$0.00$10.00
$336.00$345.001:2Sep 4$0.00$9.00
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-$1.40$6.60
$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 2.61%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.860.490.1%2.61%2.72%12621
$302.00Sep 18$7.330.480.4%2.44%2.88%1791.2K
$301.00Sep 11$7.230.500.1%2.40%2.51%233
$303.00Sep 18$6.820.460.8%2.27%3.04%4811.2K
$302.00Sep 11$6.690.480.4%2.22%2.66%113
$301.00Sep 4$6.460.500.1%2.15%2.25%579
$302.50Sep 11$6.430.470.6%2.14%2.74%--38
$304.00Sep 18$6.330.441.1%2.11%3.21%92869
$303.00Sep 11$6.170.460.8%2.05%2.82%643
$302.00Sep 4$5.940.480.4%1.98%2.41%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 426,061
Total Puts 589,809
Put/Call Ratio 1.38
Net Difference -163,748

Prior's Put/Call Breakdown

Total Calls 727,837
Total Puts 772,535
Put/Call Ratio 1.06
Net Difference -44,698

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