Tour v492
IWM
iShares Russell 2000 ETF
$300.85 -0.29%
(8/5 13:25) ◀
|
Wednesday, August 5, 2026 (1:30pm)
January 2026
|
▶ (8/5 13:35)
◀ 8/5 13:30 ▶

Option Volume

Detail
ℹ
Current (08/05 1:30pm) 1,033,233
Calls: 434,606 (42%)
Puts: 598,627 (58%)
Prior (08/04) 1,534,630
Calls: 749,414 (49%)
Puts: 785,216 (51%)
Current vs Prior -32.67%
Calls: -42.01% (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 -46.01%
Calls: -31.87%
Puts: -53.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:30pm) $81.04M
Calls: $29.37M (36%)
Puts: $51.66M (64%)
Prior (08/04) $235.18M
Calls: $174.11M (74%)
Puts: $61.07M (26%)
Current vs Prior -65.54%
Calls: -83.13%
Puts: -15.40%
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 -60.81%
Calls: -60.69%
Puts: -60.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:30pm) 1.38
Prior (08/04) 1.05
Current vs Prior +31.46%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:30pm) 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% | 1.33%1.33% | 2.33%2.50% | 5.36%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -47.84% | -24.21%-47.84% | -17.93%-17.93% | -9.39%-9.02% | -4.34%
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 -52.71% | -32.99%-25.93% | -11.25%-10.99% | -11.90%-34.08% | -11.42%
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 -47.84% | -24.21%-47.84% | -17.93%-17.93% | -9.39%-9.02% | -4.34%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.38% | 1.69%
Calls: 6.86% | 1.78%
Puts: 1.89% | 1.60%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -82.73% | -63.10%
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% | -56.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($51.66M). Light premium activity with dollar volume down 66% 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
13:30BEARISHBEARISHBEARISH
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 1,098 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2156.1356.46$56.300.6%11.00570
$255.00Aug 745.8446.11$45.980.6%--1.0013
$245.00Aug 755.7756.10$55.940.6%--1.0063
$250.00Aug 1450.9651.28$51.120.6%11.0047
$250.00Aug 750.7951.11$50.950.6%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9749.28$49.130.6%--1.0010
$304.00Sep 188.918.98$8.950.8%220.5645
$300.00Aug 213.683.71$3.700.8%1.1K0.4610.9K
$305.00Sep 189.439.51$9.470.8%690.58652
$301.00Sep 45.885.93$5.900.8%200.5038

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 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
$306.00Aug 60.070.08$0.0812.5%3.2K0.06248
$315.00Aug 120.070.08$0.0812.5%--0.03649
$325.00Aug 210.070.08$0.0812.5%130.022.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 50.050.06$0.0616.7%52.9K0.091.3K
$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. 519 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.7240.03$39.880.8%31.002
$262.00Aug 538.7239.03$38.880.8%101.00--
$263.00Aug 537.7238.03$37.880.8%121.00--
$264.00Aug 536.7237.03$36.880.8%211.00--
$265.00Aug 535.7236.03$35.880.9%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 79.9710.22$10.102.5%341.00--
$312.00Aug 710.9711.22$11.102.3%31.00--
$313.00Aug 711.9712.22$12.102.1%41.00--
$314.00Aug 712.9613.22$13.092.0%81.00--
$320.00Aug 718.9619.23$19.101.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,185 active (total vol 1.0M, top 126.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%85.8K0.06877
$302.00Aug 50.100.11$0.119.1%69.0K0.173.0K
$301.00Aug 50.370.38$0.382.6%47.9K0.461.3K
$304.00Aug 50.010.02$0.0250.0%41.1K0.03951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.160.17$0.175.9%126.8K0.233.6K
$301.00Aug 50.520.53$0.531.9%85.3K0.54808
$299.00Aug 50.050.06$0.0616.7%52.9K0.091.3K
$286.00Aug 210.710.73$0.722.8%41.9K0.1166.3K
$302.00Aug 51.221.29$1.255.6%36.6K0.831.3K

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 336.1%, max 1120.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18268.1%26.1%926.6%315
$262.00Aug 5Sep 18261.4%25.9%910.5%1018
$263.00Aug 5Sep 18254.8%25.6%894.8%1224
$264.00Aug 5Sep 18248.2%25.3%879.6%2152
$265.00Aug 5Sep 18241.6%25.0%864.8%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18376.6%30.9%1120.5%433.6K
$250.00Aug 5Sep 18342.1%29.3%1067.8%4859.1K
$255.00Aug 5Sep 18308.2%27.8%1007.0%13355.9K
$260.00Aug 5Sep 18274.7%26.4%941.5%1.0K58.1K
$261.00Aug 5Sep 18268.1%26.1%926.6%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 479 found (best R:R 152.33, avg 3.62)

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
$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$0.33$4.67$0.3314.15$312.33
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
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$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. 642 found (best R:R 99.00, avg 2.23)

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$13.84$13.84$0.1686.50$287.84
$274.00$288.00Aug 12$13.76$13.76$0.2457.33$287.76
$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$3.80$3.80$0.2019.00$307.20
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$330.00$320.00Sep 18$9.17$9.17$0.8311.05$320.83
$305.00$304.00Aug 6$0.90$0.90$0.109.00$304.10
$314.00$311.00Aug 21$2.65$2.65$0.357.57$311.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Aug 5Aug 6$0.05130.7%41.8%
$285.00Aug 5Aug 6$0.05111.2%40.1%
$283.00Aug 5Aug 6$0.06124.3%44.7%
$265.00Aug 5Aug 7$0.07241.6%56.1%
$266.00Aug 5Aug 7$0.07235.0%54.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 5Aug 6$0.0559.6%24.0%
$315.00Aug 6Aug 14$0.0630.5%17.0%
$295.00Aug 5Aug 6$0.0751.9%22.3%
$310.00Aug 5Aug 11$0.0764.8%15.2%
$282.50Aug 14Aug 18$0.1024.0%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.30% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.38$0.53$0.91$300.09$301.910.30%
$300.00Aug 5$1.02$0.17$1.19$298.81$301.190.40%
$302.00Aug 5$0.11$1.25$1.36$300.64$303.360.45%
$299.00Aug 5$1.91$0.06$1.97$297.03$300.970.65%
$303.00Aug 5$0.04$2.17$2.21$300.79$305.210.73%
$301.00Aug 6$1.11$1.25$2.36$298.64$303.360.78%
$302.00Aug 6$0.68$1.82$2.50$299.50$304.500.83%
$300.00Aug 6$1.69$0.83$2.52$297.48$302.520.84%
$298.00Aug 5$2.88$0.03$2.91$295.09$300.910.97%
$299.00Aug 6$2.40$0.53$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 0.03% 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$0.11$0.06$0.17$298.83$302.17
$303.00$300.00Aug 5$0.04$0.17$0.21$299.79$303.21
$302.00$300.00Aug 5$0.11$0.17$0.28$299.72$302.28
$305.00$296.00Aug 6$0.13$0.14$0.27$295.73$305.27
$305.00$297.00Aug 6$0.13$0.21$0.34$296.66$305.34
$304.00$296.00Aug 6$0.22$0.14$0.36$295.64$304.36
$304.00$297.00Aug 6$0.22$0.21$0.43$296.57$304.43
$301.00$299.00Aug 5$0.38$0.06$0.44$298.56$301.44
$305.00$298.00Aug 6$0.13$0.33$0.46$297.54$305.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 9.71, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
284/285286/288Sep 11$1.36$0.149.71$283.64$287.36
290/291295/296Aug 18$0.90$0.109.00$290.10$295.90
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
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
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
291/292295/296Aug 17$0.88$0.127.33$291.12$295.88
296/297299/300Aug 17$0.88$0.127.33$296.12$299.88
292/293296/297Aug 18$0.88$0.127.33$292.12$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$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. 514 found (best net $-3.87, 499 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.87$23.13
$250.00$274.001:2Aug 12-$3.16$20.84
$260.00$279.001:2Aug 10-$3.12$15.88
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.19$6.81
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-$1.15$6.85
$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 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.950.490.1%2.64%2.69%31621
$302.00Sep 18$7.410.480.4%2.46%2.85%1981.2K
$301.00Sep 11$7.310.510.1%2.43%2.48%233
$303.00Sep 18$6.890.460.7%2.29%3.00%5001.2K
$302.00Sep 11$6.760.490.4%2.25%2.63%113
$301.00Sep 4$6.550.500.1%2.18%2.23%579
$302.50Sep 11$6.500.470.6%2.16%2.71%--38
$304.00Sep 18$6.390.441.1%2.12%3.17%111869
$303.00Sep 11$6.260.460.7%2.08%2.80%643
$302.00Sep 4$6.020.480.4%2.00%2.38%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 434,606
Total Puts 598,627
Put/Call Ratio 1.38
Net Difference -164,021

Prior's Put/Call Breakdown

Total Calls 749,414
Total Puts 785,216
Put/Call Ratio 1.05
Net Difference -35,802

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