Tour v492
IWM
iShares Russell 2000 ETF
$300.93 -0.26%
(8/5 13:20) ◀
|
Wednesday, August 5, 2026 (1:25pm)
January 2026
|
▶ (8/5 13:30)
◀ 8/5 13:25 ▶

Option Volume

Detail
ℹ
Current (08/05 1:25pm) 1,028,590
Calls: 431,888 (42%)
Puts: 596,702 (58%)
Prior (08/04) 1,523,734
Calls: 741,428 (49%)
Puts: 782,306 (51%)
Current vs Prior -32.50%
Calls: -41.75% (Calls)
Puts: -23.73% (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 -46.25%
Calls: -32.30%
Puts: -53.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:25pm) $80.85M
Calls: $29.87M (37%)
Puts: $50.98M (63%)
Prior (08/04) $229.55M
Calls: $168.07M (73%)
Puts: $61.47M (27%)
Current vs Prior -64.78%
Calls: -82.23%
Puts: -17.07%
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 -60.90%
Calls: -60.03%
Puts: -61.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:25pm) 1.38
Prior (08/04) 1.06
Current vs Prior +30.94%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:25pm) 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% | 0.98%0.53% | 1.34%1.34% | 2.34%2.51% | 5.35%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -46.51% | -23.71%-46.50% | -17.34%-17.34% | -9.29%-8.92% | -4.55%
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 -51.51% | -32.55%-24.04% | -10.61%-10.35% | -11.80%-34.01% | -11.60%
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 -46.51% | -23.71%-46.50% | -17.34%-17.34% | -9.29%-8.92% | -4.55%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 0.98%
Calls: 4.59% | 1.14%
Puts: 2.00% | 0.83%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -87.03% | -78.60%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -65.50% | -74.55%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($50.98M). 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
13:25BEARISHBEARISHBEARISH
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 1,101 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.8056.07$55.940.5%--1.0063
$245.00Aug 2156.1556.45$56.300.5%11.00570
$250.00Aug 750.8051.08$50.940.5%--1.0083
$250.00Aug 2151.1851.47$51.330.6%91.004.5K
$255.00Aug 745.8046.06$45.930.6%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9749.26$49.110.6%--1.0010
$300.00Aug 71.301.31$1.310.8%6.9K0.416.1K
$301.00Aug 61.201.21$1.210.8%4.7K0.51252
$307.00Sep 1810.5610.66$10.610.9%80.6227
$305.00Sep 189.439.52$9.480.9%690.58652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Aug 110.050.06$0.0616.7%540.0211
$320.00Aug 140.050.06$0.0616.7%1300.02424
$309.00Aug 70.060.07$0.0714.3%5650.042.9K
$306.00Aug 60.070.08$0.0812.5%3.2K0.05248
$315.00Aug 120.070.08$0.0812.5%--0.03649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 50.050.06$0.0616.7%52.8K0.091.3K
$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

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 539.7440.01$39.880.7%31.002
$262.00Aug 538.7438.99$38.870.6%101.00--
$263.00Aug 537.7438.03$37.890.8%121.00--
$264.00Aug 536.7437.03$36.890.8%211.00--
$265.00Aug 535.7436.00$35.870.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.0210.21$10.121.9%341.00--
$312.00Aug 711.0111.19$11.101.6%31.00--
$313.00Aug 712.0112.18$12.101.4%41.00--
$314.00Aug 713.0013.18$13.091.4%81.00--
$320.00Aug 719.0019.27$19.131.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,180 active (total vol 1.0M, top 125.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%85.4K0.06877
$302.00Aug 50.110.12$0.128.3%68.3K0.183.0K
$301.00Aug 50.420.43$0.432.3%47.1K0.461.3K
$304.00Aug 50.010.02$0.0250.0%41.0K0.03951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.160.17$0.175.9%125.8K0.233.6K
$301.00Aug 50.490.50$0.502.0%85.1K0.54808
$299.00Aug 50.050.06$0.0616.7%52.8K0.091.3K
$286.00Aug 210.710.73$0.722.8%41.9K0.1166.3K
$302.00Aug 51.161.23$1.195.9%36.5K0.821.3K

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 328.9%, max 1096.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18263.3%26.1%907.9%315
$262.00Aug 5Sep 18256.8%25.8%893.7%1018
$263.00Aug 5Sep 18250.3%25.6%878.3%1224
$264.00Aug 5Sep 18243.8%25.3%863.4%2152
$265.00Aug 5Sep 18237.3%25.0%847.5%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18369.9%30.9%1096.6%433.6K
$250.00Aug 5Sep 18336.1%29.4%1043.1%4859.1K
$255.00Aug 5Sep 18302.8%27.9%986.4%13355.9K
$260.00Aug 5Sep 18269.9%26.4%920.7%1.0K58.1K
$261.00Aug 5Sep 18263.3%26.1%907.9%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 152.33, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.15$22.85$0.15152.33$317.15
$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
$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$0.11$1.89$0.1117.18$286.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 656 found (best R:R 106.14, avg 2.27)

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$13.80$13.80$0.2069.00$287.80
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$245.00$272.00Sep 4$26.43$26.43$0.5746.37$271.43
$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$3.78$3.78$0.2217.18$307.22
$313.00$311.00Aug 14$1.88$1.88$0.1215.67$311.12
$330.00$320.00Sep 18$9.20$9.20$0.8011.50$320.80
$310.00$308.00Aug 11$1.83$1.83$0.1710.76$308.17
$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. 77 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.06263.3%62.2%
$267.00Aug 5Aug 7$0.06224.4%53.0%
$293.00Aug 5Aug 6$0.0657.6%26.1%
$294.00Aug 5Aug 6$0.0658.5%24.1%
$265.00Aug 5Aug 7$0.07237.3%56.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 5Aug 6$0.0558.5%24.1%
$308.00Aug 5Aug 6$0.0651.2%21.6%
$307.50Aug 5Aug 6$0.0748.1%20.3%
$295.00Aug 5Aug 6$0.0851.0%22.9%
$306.00Aug 5Aug 6$0.0838.4%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.31% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.43$0.50$0.93$300.07$301.930.31%
$300.00Aug 5$1.09$0.17$1.26$298.74$301.260.42%
$302.00Aug 5$0.12$1.19$1.31$300.69$303.310.44%
$299.00Aug 5$1.98$0.06$2.04$296.96$301.040.68%
$303.00Aug 5$0.04$2.12$2.16$300.84$305.160.72%
$301.00Aug 6$1.16$1.21$2.37$298.63$303.370.79%
$302.00Aug 6$0.72$1.76$2.48$299.52$304.480.82%
$300.00Aug 6$1.75$0.80$2.55$297.45$302.550.85%
$303.00Aug 6$0.42$2.47$2.89$300.11$305.890.96%
$298.00Aug 5$2.94$0.03$2.97$295.03$300.970.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 5$0.04$0.06$0.10$298.90$303.10
$302.00$299.00Aug 5$0.12$0.06$0.18$298.82$302.18
$303.00$300.00Aug 5$0.04$0.17$0.21$299.79$303.21
$305.00$296.00Aug 6$0.13$0.14$0.27$295.73$305.27
$302.00$300.00Aug 5$0.12$0.17$0.29$299.71$302.29
$305.00$297.00Aug 6$0.13$0.21$0.34$296.66$305.34
$304.00$296.00Aug 6$0.24$0.14$0.38$295.62$304.38
$304.00$297.00Aug 6$0.24$0.21$0.45$296.55$304.45
$305.00$298.00Aug 6$0.13$0.32$0.45$297.55$305.45
$301.00$299.00Aug 5$0.43$0.06$0.49$298.51$301.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 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
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
293/294295/296Aug 11$0.90$0.109.00$293.10$295.90
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
298/299300/301Aug 17$0.89$0.118.09$298.11$300.89

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$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$301.00$302.00$303.00Aug 18$0.05$0.9519.00
$299.00$300.00$301.00Aug 19$0.05$0.9519.00
$300.00$301.00$302.00Sep 4$0.05$0.9519.00
$306.00$307.00$308.00Sep 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 $-3.88, 498 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.88$23.12
$250.00$274.001:2Aug 12-$3.15$20.85
$260.00$279.001:2Aug 10-$3.06$15.94
$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-$1.05$6.95
$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 2.64%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.950.490.0%2.64%2.67%31621
$302.00Sep 18$7.410.480.4%2.46%2.82%1981.2K
$301.00Sep 11$7.280.500.0%2.42%2.44%233
$303.00Sep 18$6.940.460.7%2.31%2.99%5001.2K
$302.00Sep 11$6.750.480.4%2.24%2.60%113
$301.00Sep 4$6.590.500.0%2.19%2.21%579
$302.50Sep 11$6.530.470.5%2.17%2.69%--38
$304.00Sep 18$6.440.441.0%2.14%3.16%111869
$303.00Sep 11$6.290.460.7%2.09%2.78%643
$302.00Sep 4$6.070.480.4%2.02%2.37%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 431,888
Total Puts 596,702
Put/Call Ratio 1.38
Net Difference -164,814

Prior's Put/Call Breakdown

Total Calls 741,428
Total Puts 782,306
Put/Call Ratio 1.06
Net Difference -40,878

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