Tour v492
IWM
iShares Russell 2000 ETF
$300.81 -0.30%
(8/5 13:15) ◀
|
Wednesday, August 5, 2026 (1:20pm)
January 2026
|
▶ (8/5 13:25)
◀ 8/5 13:20 ▶

Option Volume

Detail
ℹ
Current (08/05 1:20pm) 1,021,999
Calls: 429,232 (42%)
Puts: 592,767 (58%)
Prior (08/04) 1,514,265
Calls: 736,794 (49%)
Puts: 777,471 (51%)
Current vs Prior -32.51%
Calls: -41.74% (Calls)
Puts: -23.76% (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 -46.59%
Calls: -32.72%
Puts: -53.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:20pm) $81.58M
Calls: $28.98M (36%)
Puts: $52.60M (64%)
Prior (08/04) $230.44M
Calls: $169.61M (74%)
Puts: $60.82M (26%)
Current vs Prior -64.60%
Calls: -82.91%
Puts: -13.51%
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 -60.54%
Calls: -61.22%
Puts: -60.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:20pm) 1.38
Prior (08/04) 1.06
Current vs Prior +30.87%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:20pm) 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% | 1.35%1.35% | 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 -47.16% | -23.68%-47.16% | -16.90%-16.90% | -8.86%-8.52% | -4.27%
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 -52.10% | -32.52%-24.97% | -10.13%-9.87% | -11.39%-33.72% | -11.35%
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 -47.16% | -23.68%-47.16% | -16.90%-16.90% | -8.86%-8.52% | -4.27%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.38% | 1.38%
Calls: 7.00% | 1.19%
Puts: 1.75% | 1.56%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -82.73% | -69.87%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -54.07% | -64.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($52.60M). Light premium activity with dollar volume down 65% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 31% - 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
13:20BEARISHBEARISHBEARISH
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 1,105 of results (avg 3.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7756.05$55.910.5%--1.0063
$250.00Aug 750.7751.03$50.900.5%--1.0083
$245.00Aug 2156.1156.41$56.260.5%11.00570
$250.00Aug 1450.9451.23$51.080.6%11.0047
$245.00Sep 1156.7157.04$56.880.6%11.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Sep 184.054.06$4.060.2%2170.312.7K
$296.00Sep 185.555.58$5.570.5%500.401.8K
$350.00Aug 1449.0149.31$49.160.6%--1.0010
$300.00Aug 71.361.37$1.370.7%6.8K0.426.1K
$304.00Sep 188.969.03$9.000.8%30.5645

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 373 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
$316.00Aug 120.060.07$0.0714.3%10.026
$306.00Aug 60.070.08$0.0812.5%3.2K0.06248
$309.00Aug 70.070.08$0.0812.5%5650.042.9K
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. 518 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.7139.97$39.840.7%31.002
$262.00Aug 538.7138.97$38.840.7%101.00--
$263.00Aug 537.7137.97$37.840.7%121.00--
$264.00Aug 536.7136.97$36.840.7%211.00--
$265.00Aug 535.7135.97$35.840.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.0410.28$10.162.4%341.00--
$312.00Aug 711.0311.27$11.152.2%31.00--
$313.00Aug 712.0212.27$12.152.1%41.00--
$314.00Aug 713.0213.28$13.152.0%81.00--
$320.00Aug 719.0319.30$19.171.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,177 active (total vol 1.0M, top 124.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%84.9K0.06877
$302.00Aug 50.110.12$0.128.3%67.6K0.173.0K
$301.00Aug 50.370.39$0.385.3%46.3K0.441.3K
$304.00Aug 50.010.02$0.0250.0%40.9K0.03951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.190.20$0.205.0%124.6K0.253.6K
$301.00Aug 50.570.58$0.571.8%84.7K0.56808
$299.00Aug 50.060.07$0.0714.3%52.6K0.091.3K
$286.00Aug 210.710.74$0.734.1%41.9K0.1166.3K
$302.00Aug 51.281.35$1.325.3%36.5K0.831.3K

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 322.8%, max 1078.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18259.2%26.1%892.0%315
$262.00Aug 5Sep 18252.8%25.8%878.0%1018
$263.00Aug 5Sep 18246.4%25.6%862.9%1224
$264.00Aug 5Sep 18240.0%25.3%848.2%2152
$265.00Aug 5Sep 18233.6%25.1%832.5%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18364.2%30.9%1078.3%433.6K
$250.00Aug 5Sep 18330.9%29.3%1028.0%4859.1K
$255.00Aug 5Sep 18298.1%27.9%969.5%13355.9K
$260.00Aug 5Sep 18265.7%26.4%908.1%1.0K58.1K
$261.00Aug 5Sep 18259.2%26.1%892.0%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 485 found (best R:R 142.75, avg 3.71)

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
$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$0.32$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$0.13$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. 652 found (best R:R 106.14, avg 2.33)

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$13.84$13.84$0.1686.50$287.84
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$245.00$272.00Sep 4$26.42$26.42$0.5845.55$271.42
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.77$3.77$0.2316.39$307.23
$313.00$311.00Aug 14$1.88$1.88$0.1215.67$311.12
$310.00$308.00Aug 11$1.86$1.86$0.1413.29$308.14
$330.00$320.00Sep 18$9.12$9.12$0.8810.36$320.88
$311.00$310.00Aug 14$0.89$0.89$0.118.09$310.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Aug 5Aug 7$0.07233.6%55.9%
$266.00Aug 5Aug 7$0.07227.2%54.4%
$267.00Aug 5Aug 7$0.07220.8%52.9%
$282.00Aug 5Aug 6$0.07126.2%41.5%
$283.00Aug 5Aug 6$0.07120.0%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 5Aug 6$0.0557.3%23.8%
$310.00Aug 5Aug 11$0.0563.1%15.2%
$314.00Aug 7Aug 14$0.0725.0%16.8%
$295.00Aug 5Aug 6$0.0849.9%22.6%
$313.00Aug 7Aug 14$0.1023.4%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 501 found (cheapest 0.32% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.38$0.57$0.95$300.05$301.950.32%
$300.00Aug 5$1.00$0.20$1.20$298.80$301.200.40%
$302.00Aug 5$0.12$1.32$1.44$300.56$303.440.48%
$299.00Aug 5$1.87$0.07$1.94$297.06$300.940.64%
$303.00Aug 5$0.04$2.22$2.26$300.74$305.260.75%
$301.00Aug 6$1.11$1.28$2.39$298.61$303.390.79%
$300.00Aug 6$1.68$0.85$2.53$297.47$302.530.84%
$302.00Aug 6$0.68$1.85$2.53$299.47$304.530.84%
$298.00Aug 5$2.84$0.03$2.87$295.13$300.870.95%
$299.00Aug 6$2.38$0.55$2.93$296.07$301.930.97%

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$0.07$0.11$298.89$303.11
$302.00$299.00Aug 5$0.12$0.07$0.19$298.81$302.19
$303.00$300.00Aug 5$0.04$0.20$0.24$299.76$303.24
$305.00$296.00Aug 6$0.13$0.14$0.27$295.73$305.27
$302.00$300.00Aug 5$0.12$0.20$0.32$299.68$302.32
$304.00$296.00Aug 6$0.22$0.14$0.36$295.64$304.36
$305.00$297.00Aug 6$0.13$0.22$0.35$296.65$305.35
$301.00$299.00Aug 5$0.38$0.07$0.45$298.55$301.45
$304.00$297.00Aug 6$0.22$0.22$0.44$296.56$304.44
$305.00$298.00Aug 6$0.13$0.35$0.48$297.52$305.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 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
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
279/280286/288Sep 11$1.34$0.168.38$278.66$287.34
280/281286/288Sep 11$1.34$0.168.38$279.66$287.34
295/296298/299Aug 17$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. 132 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$0.12$4.8840.67
$272.00$274.00$276.00Sep 4$0.05$1.9539.00
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$245.00$250.00$255.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$303.00$304.00$305.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 14$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 512 found (best net $-3.86, 497 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.86$23.14
$250.00$274.001:2Aug 12-$3.11$20.89
$260.00$279.001:2Aug 10-$3.03$15.97
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.17$6.83
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-$1.22$6.78
$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. 237 found (best yield 2.65%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.960.490.1%2.65%2.71%31621
$302.00Sep 18$7.430.480.4%2.47%2.87%1981.2K
$301.00Sep 11$7.280.500.1%2.42%2.48%233
$303.00Sep 18$6.890.460.7%2.29%3.02%5001.2K
$302.00Sep 11$6.750.480.4%2.24%2.64%113
$301.00Sep 4$6.550.500.1%2.18%2.24%579
$302.50Sep 11$6.510.470.6%2.16%2.73%--38
$304.00Sep 18$6.400.441.1%2.13%3.19%111869
$303.00Sep 11$6.260.460.7%2.08%2.81%643
$302.00Sep 4$6.020.480.4%2.00%2.40%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 429,232
Total Puts 592,767
Put/Call Ratio 1.38
Net Difference -163,535

Prior's Put/Call Breakdown

Total Calls 736,794
Total Puts 777,471
Put/Call Ratio 1.06
Net Difference -40,677

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