Tour v492
IWM
iShares Russell 2000 ETF
$300.88 -0.28%
(8/5 13:30) ◀
|
Wednesday, August 5, 2026 (1:35pm)
January 2026
|
▶ (8/5 13:40)
◀ 8/5 13:35 ▶

Option Volume

Detail
ℹ
Current (08/05 1:35pm) 1,038,659
Calls: 437,450 (42%)
Puts: 601,209 (58%)
Prior (08/04) 1,549,115
Calls: 758,531 (49%)
Puts: 790,584 (51%)
Current vs Prior -32.95%
Calls: -42.33% (Calls)
Puts: -23.95% (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 -45.72%
Calls: -31.43%
Puts: -52.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:35pm) $80.71M
Calls: $29.68M (37%)
Puts: $51.04M (63%)
Prior (08/04) $240.38M
Calls: $179.93M (75%)
Puts: $60.45M (25%)
Current vs Prior -66.42%
Calls: -83.51%
Puts: -15.57%
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 -60.96%
Calls: -60.29%
Puts: -61.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:35pm) 1.37
Prior (08/04) 1.04
Current vs Prior +31.86%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:35pm) 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 0.51% | 0.98%0.51% | 1.33%1.33% | 2.33%2.49% | 5.33%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -48.18% | -24.22%-48.18% | -18.15%-18.15% | -9.66%-9.39% | -4.77%
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 -53.03% | -33.00%-26.42% | -11.49%-11.23% | -12.16%-34.35% | -11.81%
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 -48.18% | -24.22%-48.18% | -18.15%-18.15% | -9.66%-9.39% | -4.77%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.42% | 1.40%
Calls: 4.76% | 1.16%
Puts: 4.08% | 1.64%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -82.57% | -69.43%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -53.65% | -63.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($51.04M). Light premium activity with dollar volume down 66% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 32% - 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
13:35BEARISHBEARISHBEARISH
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 1,095 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7556.03$55.890.5%--1.0063
$250.00Aug 750.7651.05$50.910.6%--1.0083
$255.00Aug 745.7646.04$45.900.6%--1.0013
$280.00Aug 520.8120.95$20.880.7%51.004
$245.00Aug 2156.1156.49$56.300.7%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 213.663.68$3.670.5%1.1K0.4610.9K
$299.00Aug 213.273.29$3.280.6%2360.43550
$350.00Aug 1448.9349.30$49.110.8%--1.0010
$300.00Aug 71.301.31$1.310.8%6.9K0.426.1K
$296.00Aug 212.302.32$2.310.9%3910.324.8K

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
$314.00Aug 110.050.06$0.0616.7%540.0211
$320.00Aug 140.050.06$0.0616.7%1300.02424
$335.00Aug 280.050.06$0.0616.7%--0.01170
$306.00Aug 60.060.07$0.0714.3%3.2K0.05248
$309.00Aug 70.060.07$0.0714.3%5650.042.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 50.050.06$0.0616.7%53.0K0.091.3K
$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. 518 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.7040.00$39.850.8%31.002
$262.00Aug 538.7039.07$38.891.0%101.00--
$263.00Aug 537.7038.07$37.891.0%121.00--
$264.00Aug 536.7037.07$36.891.0%211.00--
$265.00Aug 535.7036.07$35.891.0%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.0010.30$10.153.0%341.00--
$312.00Aug 711.0211.31$11.172.6%31.00--
$313.00Aug 711.9912.31$12.152.6%41.00--
$314.00Aug 712.9313.31$13.122.9%81.00--
$320.00Aug 719.0319.31$19.171.5%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,186 active (total vol 1.0M, top 127.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.020.03$0.0333.3%85.9K0.05877
$302.00Aug 50.100.11$0.119.1%69.4K0.153.0K
$301.00Aug 50.380.39$0.392.6%48.8K0.421.3K
$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 50.150.16$0.166.3%127.6K0.253.6K
$301.00Aug 50.480.50$0.494.1%85.8K0.57808
$299.00Aug 50.050.06$0.0616.7%53.0K0.091.3K
$286.00Aug 210.700.73$0.724.2%41.9K0.1166.3K
$302.00Aug 51.181.26$1.226.6%36.6K0.851.3K

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 340.6%, max 1132.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18270.9%26.1%937.7%315
$262.00Aug 5Sep 18264.1%25.8%923.1%1018
$263.00Aug 5Sep 18257.4%25.6%907.3%1224
$264.00Aug 5Sep 18250.7%25.3%891.8%2152
$265.00Aug 5Sep 18244.1%25.0%876.8%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18380.7%30.9%1132.5%433.6K
$250.00Aug 5Sep 18345.9%29.3%1079.9%4859.1K
$255.00Aug 5Sep 18311.5%27.8%1018.7%13355.9K
$260.00Aug 5Sep 18277.6%26.4%952.8%1.0K58.1K
$261.00Aug 5Sep 18270.9%26.1%937.7%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 474 found (best R:R 152.33, avg 3.66)

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$0.22$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$0.32$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$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$300.00$299.00Aug 5$0.10$0.90$0.109.00$299.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 643 found (best R:R 126.27, avg 2.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$274.00$288.00Aug 11$13.89$13.89$0.11126.27$287.89
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$274.00$288.00Aug 12$13.78$13.78$0.2262.64$287.78
$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
$310.00$308.00Aug 11$1.88$1.88$0.1215.67$308.12
$313.00$311.00Aug 14$1.88$1.88$0.1215.67$311.12
$330.00$320.00Sep 18$9.17$9.17$0.8311.05$320.83
$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. 73 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$281.00Aug 5Aug 7$0.06138.4%35.6%
$291.00Aug 5Aug 6$0.0672.2%29.2%
$295.00Aug 5Aug 6$0.0651.9%22.6%
$306.00Aug 5Aug 6$0.0640.2%18.9%
$266.00Aug 5Aug 7$0.07237.4%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 5Aug 6$0.0559.6%23.8%
$295.00Aug 5Aug 6$0.0751.9%22.6%
$306.00Aug 5Aug 6$0.0840.2%18.9%
$313.00Aug 7Aug 14$0.0923.5%16.6%
$314.00Aug 7Aug 14$0.0925.1%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.29% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.39$0.49$0.88$300.12$301.880.29%
$300.00Aug 5$1.05$0.16$1.21$298.79$301.210.40%
$302.00Aug 5$0.11$1.22$1.33$300.67$303.330.44%
$299.00Aug 5$1.92$0.06$1.98$297.02$300.980.66%
$303.00Aug 5$0.03$2.15$2.18$300.82$305.180.72%
$301.00Aug 6$1.13$1.22$2.35$298.65$303.350.78%
$302.00Aug 6$0.70$1.78$2.48$299.52$304.480.82%
$300.00Aug 6$1.72$0.80$2.52$297.48$302.520.84%
$298.00Aug 5$2.90$0.03$2.93$295.07$300.930.97%
$299.00Aug 6$2.41$0.51$2.92$296.08$301.920.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.06% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$299.00Aug 5$0.11$0.06$0.17$298.83$302.17
$302.00$300.00Aug 5$0.11$0.16$0.27$299.73$302.27
$305.00$296.00Aug 6$0.12$0.14$0.26$295.74$305.26
$305.00$297.00Aug 6$0.12$0.21$0.33$296.67$305.33
$304.00$296.00Aug 6$0.23$0.14$0.37$295.63$304.37
$301.00$299.00Aug 5$0.39$0.06$0.45$298.55$301.45
$304.00$297.00Aug 6$0.23$0.21$0.44$296.56$304.44
$305.00$298.00Aug 6$0.12$0.32$0.44$297.56$305.44
$301.00$300.00Aug 5$0.39$0.16$0.55$299.45$301.55
$303.00$296.00Aug 6$0.41$0.14$0.55$295.45$303.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 9.00, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
292/293296/297Aug 18$0.90$0.109.00$292.10$296.90
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
280/281286/288Sep 11$1.34$0.168.38$279.66$287.34
284/285286/288Sep 11$1.34$0.168.38$283.66$287.34
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
297/298300/301Aug 19$0.89$0.118.09$297.11$300.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.15$4.8532.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$272.00$274.00$276.00Sep 4$0.08$1.9224.00
$245.00$250.00$255.00Sep 18$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$318.00$319.00$320.00Aug 5$0.05$0.9519.00
$321.00$322.00$323.00Aug 5$0.05$0.9519.00
$304.00$305.00$306.00Aug 7$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 12$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. 518 found (best net $-3.88, 503 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-$3.02$15.98
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.09$6.91
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-$1.14$6.86
$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. 235 found (best yield 2.63%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.910.490.0%2.63%2.67%31621
$302.00Sep 18$7.370.480.4%2.45%2.82%1981.2K
$301.00Sep 11$7.250.500.0%2.41%2.45%233
$303.00Sep 18$6.890.460.7%2.29%2.99%5001.2K
$302.00Sep 11$6.700.480.4%2.23%2.60%113
$301.00Sep 4$6.530.500.0%2.17%2.21%579
$302.50Sep 11$6.490.470.5%2.16%2.70%--38
$304.00Sep 18$6.390.441.0%2.12%3.16%111869
$303.00Sep 11$6.230.460.7%2.07%2.78%643
$302.00Sep 4$6.020.480.4%2.00%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 437,450
Total Puts 601,209
Put/Call Ratio 1.37
Net Difference -163,759

Prior's Put/Call Breakdown

Total Calls 758,531
Total Puts 790,584
Put/Call Ratio 1.04
Net Difference -32,053

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