Tour v492
IWM
iShares Russell 2000 ETF
$301.04 -0.22%
(8/5 13:40) ◀
|
Wednesday, August 5, 2026 (1:45pm)
January 2026
|
▶ (8/5 13:50)
◀ 8/5 13:45 ▶

Option Volume

Detail
ℹ
Current (08/05 1:45pm) 1,052,038
Calls: 443,214 (42%)
Puts: 608,824 (58%)
Prior (08/04) 1,586,505
Calls: 783,626 (49%)
Puts: 802,879 (51%)
Current vs Prior -33.69%
Calls: -43.44% (Calls)
Puts: -24.17% (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 -45.02%
Calls: -30.52%
Puts: -52.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 1:45pm) $79.82M
Calls: $31.30M (39%)
Puts: $48.52M (61%)
Prior (08/04) $258.07M
Calls: $197.25M (76%)
Puts: $60.82M (24%)
Current vs Prior -69.07%
Calls: -84.13%
Puts: -20.23%
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 -61.39%
Calls: -58.12%
Puts: -63.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:45pm) 1.37
Prior (08/04) 1.02
Current vs Prior +34.07%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -33.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 1:45pm) 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% | 0.95%0.51% | 1.31%1.31% | 2.30%2.47% | 5.30%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -48.21% | -26.31%-48.20% | -19.62%-19.62% | -10.74%-10.16% | -5.29%
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 -53.05% | -34.85%-26.45% | -13.08%-12.82% | -13.21%-34.91% | -12.30%
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 -48.21% | -26.31%-48.20% | -19.62%-19.62% | -10.74%-10.16% | -5.29%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.86% | 1.74%
Calls: 2.22% | 1.68%
Puts: 5.50% | 1.80%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -84.78% | -62.01%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -59.52% | -54.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($48.52M). Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 34% - 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
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
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 1,112 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9856.27$56.130.5%--1.0063
$250.00Aug 750.9851.27$51.130.6%--1.0083
$245.00Aug 2156.2956.64$56.470.6%11.00570
$245.00Sep 1156.8957.27$57.080.7%11.0020
$245.00Sep 456.7157.09$56.900.7%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 71.641.65$1.650.6%2.0K0.49444
$302.00Aug 214.484.51$4.500.7%1950.53516
$350.00Aug 1448.7949.13$48.960.7%--1.0010
$304.00Sep 188.798.86$8.820.8%220.5645
$306.00Sep 189.879.95$9.910.8%190.5914

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 381 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$314.00Aug 110.050.06$0.0616.7%540.0211
$320.00Aug 140.050.06$0.0616.7%1300.02424
$312.00Aug 100.060.07$0.0714.3%190.0334
$316.00Aug 120.060.07$0.0714.3%10.026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2270.041.6K
$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 539.9240.21$40.070.7%31.002
$262.00Aug 538.9239.21$39.070.7%101.00--
$263.00Aug 537.9238.21$38.070.8%121.00--
$264.00Aug 536.9237.21$37.070.8%211.00--
$265.00Aug 535.9236.21$36.070.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7949.13$48.960.7%--1.0010
$322.00Aug 520.7921.08$20.941.4%961.00--
$323.00Aug 521.7922.08$21.941.3%901.00--
$324.00Aug 522.7923.08$22.941.3%311.00--
$325.00Aug 523.7924.08$23.941.2%311.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,188 active (total vol 1.0M, top 130.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%86.2K0.06877
$302.00Aug 50.120.13$0.137.7%71.5K0.203.0K
$301.00Aug 50.440.45$0.452.2%50.6K0.521.3K
$304.00Aug 50.010.02$0.0250.0%41.2K0.03951
$305.00Aug 50.000.01$0.01100.0%25.7K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.100.11$0.119.1%130.0K0.173.6K
$301.00Aug 50.390.40$0.402.5%87.1K0.48808
$299.00Aug 50.030.04$0.0425.0%53.8K0.061.3K
$286.00Aug 210.680.71$0.704.3%41.9K0.1166.3K
$302.00Aug 51.061.12$1.095.5%36.6K0.801.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 352.7%, max 1179.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18281.3%26.2%975.6%315
$262.00Aug 5Sep 18274.4%25.9%960.4%1018
$263.00Aug 5Sep 18267.5%25.6%943.9%1224
$264.00Aug 5Sep 18260.5%25.3%927.9%2152
$265.00Aug 5Sep 18253.6%25.1%912.2%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18394.7%30.9%1179.5%433.6K
$250.00Aug 5Sep 18358.8%29.4%1121.4%4859.1K
$255.00Aug 5Sep 18323.3%27.9%1060.1%13355.9K
$260.00Aug 5Sep 18288.3%26.4%993.1%1.0K58.1K
$261.00Aug 5Sep 18281.3%26.2%975.6%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 152.33, avg 3.55)

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$0.34$4.66$0.3413.71$312.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.18$11.82$0.1865.67$281.82
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$287.00$285.00Aug 18$0.11$1.89$0.1117.18$286.89
$294.00$293.00Aug 11$0.10$0.90$0.109.00$293.90
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 639 found (best R:R 106.14, avg 2.35)

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$13.82$13.82$0.1876.78$287.82
$274.00$288.00Aug 12$13.76$13.76$0.2457.33$287.76
$245.00$272.00Sep 4$26.44$26.44$0.5647.21$271.44
$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$3.79$3.79$0.2118.05$307.21
$313.00$311.00Aug 14$1.88$1.88$0.1215.67$311.12
$330.00$320.00Sep 18$9.27$9.27$0.7312.70$320.73
$310.00$308.00Aug 11$1.85$1.85$0.1512.33$308.15
$303.00$302.00Aug 5$0.90$0.90$0.109.00$302.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.30, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Aug 5Aug 6$0.06137.8%42.3%
$283.00Aug 5Aug 6$0.06131.0%45.2%
$285.00Aug 5Aug 6$0.06117.4%40.7%
$250.00Aug 7Aug 12$0.0679.9%43.4%
$261.00Aug 5Aug 7$0.07281.3%62.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 5Aug 6$0.0755.6%22.9%
$310.00Aug 5Aug 11$0.0766.7%15.1%
$315.00Aug 6Aug 14$0.0730.2%16.9%
$282.50Aug 14Aug 18$0.0924.1%21.6%
$296.00Aug 5Aug 6$0.1047.6%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 502 found (cheapest 0.28% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.45$0.40$0.85$300.15$301.850.28%
$302.00Aug 5$0.13$1.09$1.22$300.78$303.220.41%
$300.00Aug 5$1.15$0.11$1.26$298.74$301.260.42%
$303.00Aug 5$0.04$1.99$2.03$300.97$305.030.67%
$299.00Aug 5$2.08$0.04$2.12$296.88$301.120.70%
$301.00Aug 6$1.19$1.13$2.32$298.68$303.320.77%
$302.00Aug 6$0.74$1.67$2.41$299.59$304.410.80%
$300.00Aug 6$1.80$0.74$2.54$297.46$302.540.84%
$303.00Aug 6$0.43$2.36$2.79$300.21$305.790.93%
$304.00Aug 5$0.02$2.97$2.99$301.01$306.990.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.03% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$299.00Aug 5$0.04$0.04$0.08$298.92$303.08
$303.00$300.00Aug 5$0.04$0.11$0.15$299.85$303.15
$302.00$299.00Aug 5$0.13$0.04$0.17$298.83$302.17
$302.00$300.00Aug 5$0.13$0.11$0.24$299.76$302.24
$306.00$297.00Aug 6$0.08$0.18$0.26$296.74$306.26
$305.00$297.00Aug 6$0.14$0.18$0.32$296.68$305.32
$306.00$298.00Aug 6$0.08$0.29$0.37$297.63$306.37
$304.00$297.00Aug 6$0.24$0.18$0.42$296.58$304.42
$305.00$298.00Aug 6$0.14$0.29$0.43$297.57$305.43
$303.00$301.00Aug 5$0.04$0.40$0.44$300.56$303.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 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
280/281286/288Sep 11$1.36$0.149.71$279.64$287.36
291/292295/296Aug 17$0.90$0.109.00$291.10$295.90
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
292/293296/297Aug 18$0.90$0.109.00$292.10$296.90
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
290/291295/296Aug 17$0.89$0.118.09$290.11$295.89
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.16$4.8430.25
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$298.00$299.00$300.00Aug 5$0.05$0.9519.00
$293.00$294.00$295.00Aug 10$0.05$0.9519.00
$305.00$306.00$307.00Aug 11$0.05$0.9519.00
$299.00$300.00$301.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 525 found (best net $-4.02, 510 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$4.02$22.98
$250.00$274.001:2Aug 12-$3.33$20.67
$260.00$279.001:2Aug 10-$3.23$15.77
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.32$6.68
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-$0.99$7.01
$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. 223 found (best yield 2.48%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.480.480.3%2.48%2.80%1981.2K
$303.00Sep 18$6.970.460.7%2.32%2.97%5001.2K
$302.00Sep 11$6.810.480.3%2.26%2.58%113
$302.50Sep 11$6.590.480.5%2.19%2.67%--38
$304.00Sep 18$6.470.441.0%2.15%3.13%111869
$303.00Sep 11$6.330.470.7%2.10%2.75%643
$302.00Sep 4$6.080.490.3%2.02%2.34%54185
$305.00Sep 18$5.990.421.3%1.99%3.31%62815.9K
$302.50Sep 4$5.830.470.5%1.94%2.42%23115
$304.00Sep 11$5.820.451.0%1.93%2.92%--68

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 443,214
Total Puts 608,824
Put/Call Ratio 1.37
Net Difference -165,610

Prior's Put/Call Breakdown

Total Calls 783,626
Total Puts 802,879
Put/Call Ratio 1.02
Net Difference -19,253

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