Tour v492
IWM
iShares Russell 2000 ETF
$300.66 -0.35%
(8/5 14:40) ◀
|
Wednesday, August 5, 2026 (2:45pm)
January 2026
|
▶ (8/5 14:50)
◀ 8/5 14:45 ▶

Option Volume

Detail
ℹ
Current (08/05 2:45pm) 1,161,481
Calls: 505,494 (44%)
Puts: 655,987 (56%)
Prior (08/04) 1,939,992
Calls: 876,244 (45%)
Puts: 1,063,748 (55%)
Current vs Prior -40.13%
Calls: -42.31% (Calls)
Puts: -38.33% (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 -39.31%
Calls: -20.76%
Puts: -48.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:45pm) $85.60M
Calls: $30.75M (36%)
Puts: $54.85M (64%)
Prior (08/04) $278.11M
Calls: $179.37M (64%)
Puts: $98.74M (36%)
Current vs Prior -69.22%
Calls: -82.86%
Puts: -44.45%
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 -58.60%
Calls: -58.85%
Puts: -58.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:45pm) 1.30
Prior (08/04) 1.21
Current vs Prior +6.90%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -37.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:45pm) 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 0.42% | 0.92%0.42% | 1.28%1.28% | 2.28%2.45% | 5.27%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -57.91% | -28.29%-57.90% | -21.16%-21.16% | -11.53%-10.77% | -5.94%
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 -61.84% | -36.59%-40.22% | -14.74%-14.49% | -13.98%-35.35% | -12.90%
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 -57.91% | -28.29%-57.90% | -21.16%-21.16% | -11.53%-10.77% | -5.94%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 1.45%
Calls: 5.33% | 1.32%
Puts: 4.00% | 1.57%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -81.59% | -68.34%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -51.03% | -62.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($54.85M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 40% vs prior. Bearish P/C ratio of 1.30 indicates protective 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 BEARISH
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
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
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 1,107 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5655.82$55.690.5%--1.0063
$250.00Aug 750.5650.82$50.690.5%--1.0083
$255.00Aug 745.5645.82$45.690.6%--1.0013
$261.00Aug 539.5039.74$39.620.6%31.002
$262.00Aug 538.5038.74$38.620.6%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Sep 186.216.25$6.230.6%1010.44252
$301.00Aug 214.144.17$4.150.7%2560.51680
$296.00Sep 185.485.52$5.500.7%600.401.8K
$299.00Sep 186.606.65$6.630.8%890.47522
$350.00Aug 1449.1749.55$49.360.8%--1.0010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 371 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 280.050.06$0.0616.7%--0.01170
$325.00Aug 210.060.07$0.0714.3%130.022.3K
$312.00Aug 110.070.08$0.0812.5%10.0316
$317.50Aug 140.070.08$0.0812.5%20.02480
$324.00Aug 210.070.08$0.0812.5%--0.02217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Aug 70.050.06$0.0616.7%1150.023.2K
$288.00Aug 70.050.06$0.0616.7%2.3K0.0227.3K
$278.00Aug 110.050.06$0.0616.7%--0.0119
$265.00Aug 140.050.06$0.0616.7%200.012.1K
$266.00Aug 140.050.06$0.0616.7%--0.0134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 523 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.5039.74$39.620.6%31.002
$262.00Aug 538.5038.74$38.620.6%101.00--
$263.00Aug 537.5037.74$37.620.6%121.00--
$264.00Aug 536.5036.74$36.620.7%211.00--
$265.00Aug 535.5035.74$35.620.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.2610.46$10.361.9%341.00--
$312.00Aug 711.2611.46$11.361.8%31.00--
$313.00Aug 712.2612.44$12.351.5%41.00--
$314.00Aug 713.2613.44$13.351.3%81.00--
$320.00Aug 719.2519.51$19.381.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,216 active (total vol 1.2M, top 144.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.000.01$0.01100.0%91.5K0.01877
$302.00Aug 50.020.03$0.0333.3%89.7K0.073.0K
$301.00Aug 50.150.16$0.166.3%67.1K0.331.3K
$304.00Aug 50.000.01$0.01100.0%42.2K0.01951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.090.10$0.1010.0%144.8K0.213.6K
$301.00Aug 50.490.51$0.504.0%98.2K0.68808
$299.00Aug 50.020.03$0.0333.3%56.3K0.061.3K
$286.00Aug 210.700.73$0.724.2%41.9K0.1166.3K
$302.00Aug 51.311.44$1.389.4%37.5K0.941.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 463.8%, max 1560.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18362.3%26.0%1295.3%315
$262.00Aug 5Sep 18353.2%25.7%1275.4%1018
$263.00Aug 5Sep 18344.2%25.4%1253.9%1224
$264.00Aug 5Sep 18335.3%25.1%1233.1%2152
$265.00Aug 5Sep 18326.3%24.9%1212.7%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18509.6%30.7%1560.4%433.6K
$250.00Aug 5Sep 18462.9%29.2%1484.9%4859.1K
$255.00Aug 5Sep 18416.8%27.7%1405.2%13355.9K
$260.00Aug 5Sep 18371.3%26.2%1315.7%1.1K58.1K
$261.00Aug 5Sep 18362.3%26.0%1295.3%35358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 175.92, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.13$22.87$0.13175.92$317.13
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.20$4.80$0.2024.00$330.20
$320.00$325.00Aug 28$0.22$4.78$0.2221.73$320.22
$312.00$317.00Aug 18$0.29$4.71$0.2916.24$312.29
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$0.14$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
$290.00$289.00Aug 18$0.10$0.90$0.109.00$289.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 92.75, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.84$14.84$0.1692.75$259.84
$274.00$288.00Aug 11$13.81$13.81$0.1972.68$287.81
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$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$3.84$3.84$0.1624.00$307.16
$310.00$308.00Aug 11$1.87$1.87$0.1314.38$308.13
$330.00$320.00Sep 18$9.14$9.14$0.8610.63$320.86
$314.00$311.00Aug 21$2.73$2.73$0.2710.11$311.27
$306.00$305.00Aug 7$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Aug 7Aug 14$0.0629.4%17.4%
$261.00Aug 5Aug 7$0.07362.3%62.8%
$270.00Aug 5Aug 7$0.07281.7%48.8%
$272.00Aug 5Aug 7$0.07264.0%45.7%
$274.00Aug 5Aug 7$0.07246.3%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0528.8%27.9%
$305.00Aug 5Aug 6$0.0645.9%17.7%
$306.00Aug 5Aug 6$0.0655.0%18.3%
$314.00Aug 7Aug 14$0.0724.1%16.6%
$295.00Aug 5Aug 6$0.0859.2%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.22% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.16$0.50$0.66$300.34$301.660.22%
$300.00Aug 5$0.75$0.10$0.85$299.15$300.850.28%
$302.00Aug 5$0.03$1.38$1.41$300.59$303.410.47%
$299.00Aug 5$1.67$0.03$1.70$297.30$300.700.57%
$301.00Aug 6$0.95$1.27$2.22$298.78$303.220.74%
$300.00Aug 6$1.51$0.83$2.34$297.66$302.340.78%
$303.00Aug 5$0.01$2.36$2.37$300.63$305.370.79%
$302.00Aug 6$0.55$1.88$2.43$299.57$304.430.81%
$298.00Aug 5$2.65$0.02$2.67$295.33$300.670.89%
$299.00Aug 6$2.19$0.52$2.71$296.29$301.710.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.02% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$299.00Aug 5$0.03$0.03$0.06$298.94$302.06
$302.00$300.00Aug 5$0.03$0.10$0.13$299.87$302.13
$301.00$299.00Aug 5$0.16$0.03$0.19$298.81$301.19
$305.00$296.00Aug 6$0.09$0.13$0.22$295.78$305.22
$301.00$300.00Aug 5$0.16$0.10$0.26$299.74$301.26
$304.00$296.00Aug 6$0.16$0.13$0.29$295.71$304.29
$305.00$297.00Aug 6$0.09$0.20$0.29$296.71$305.29
$304.00$297.00Aug 6$0.16$0.20$0.36$296.64$304.36
$303.00$296.00Aug 6$0.30$0.13$0.43$295.57$303.43
$305.00$298.00Aug 6$0.09$0.32$0.41$297.59$305.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 12.04, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.77$0.2312.04$276.23$282.77
292/293295/296Aug 17$0.90$0.109.00$292.10$295.90
296/297298/299Aug 17$0.90$0.109.00$296.10$298.90
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89
294/295298/299Aug 18$0.89$0.118.09$294.11$298.89
292/293296/297Aug 17$0.88$0.127.33$292.12$296.88
293/294297/298Aug 17$0.88$0.127.33$293.12$297.88
295/296298/299Aug 17$0.88$0.127.33$295.12$298.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
$285.00$286.00$287.00Aug 5$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 11$0.05$0.9519.00
$299.00$300.00$301.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 12$0.05$0.9519.00
$302.00$303.00$304.00Aug 13$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 $-3.65, 503 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.65$23.35
$250.00$274.001:2Aug 12-$2.92$21.08
$260.00$279.001:2Aug 10-$2.88$16.12
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$12.99$7.01
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
$265.00$257.501:2Aug 13$0.00$7.50
$318.00$310.001:2Aug 5-$1.34$6.66
$270.00$264.001:2Aug 17-$0.04$5.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.56%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.710.490.1%2.56%2.68%31621
$302.00Sep 18$7.200.470.5%2.39%2.84%2191.2K
$301.00Sep 11$7.080.500.1%2.35%2.47%233
$303.00Sep 18$6.680.460.8%2.22%3.00%6041.2K
$302.00Sep 11$6.560.480.5%2.18%2.63%113
$301.00Sep 4$6.330.500.1%2.11%2.22%879
$302.50Sep 11$6.300.470.6%2.10%2.71%--38
$304.00Sep 18$6.200.431.1%2.06%3.17%119869
$303.00Sep 11$6.040.460.8%2.01%2.79%643
$302.00Sep 4$5.850.480.5%1.95%2.39%72185

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 505,494
Total Puts 655,987
Put/Call Ratio 1.30
Net Difference -150,493

Prior's Put/Call Breakdown

Total Calls 876,244
Total Puts 1,063,748
Put/Call Ratio 1.21
Net Difference -187,504

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