Tour v492
IWM
iShares Russell 2000 ETF
$301.82 +0.03%
(8/4 18:16) ◀
|
Wednesday, August 5, 2026 (9:35am)
January 2026
|
▶ (8/5 09:40)
◀ 8/5 09:35 ▶

Option Volume

Detail
ℹ
Current (08/05 9:35am) 42,846
Calls: 18,996 (44%)
Puts: 23,850 (56%)
Prior (08/04) 38,502
Calls: 19,938 (52%)
Puts: 18,564 (48%)
Current vs Prior +11.28%
Calls: -4.72% (Calls)
Puts: +28.47% (Puts)
Prior 7-Day Total 12,633,151
Calls: 3,944,593 (31%)
Puts: 8,688,558 (69%)
Prior 7-Day Average 1,804,735
Calls: 563,513 (31%)
Puts: 1,241,222 (69%)
Current vs Prior 7-Day Avg -97.63%
Calls: -96.63%
Puts: -98.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 9:35am) $3.45M
Calls: $1.23M (36%)
Puts: $2.22M (64%)
Prior (08/04) $3.14M
Calls: $2.01M (64%)
Puts: $1.13M (36%)
Current vs Prior +9.66%
Calls: -39.02%
Puts: +95.92%
Prior 7-Day Total $1.29B
Calls: $333.19M (26%)
Puts: $954.58M (74%)
Prior 7-Day Average $183.97M
Calls: $47.60M (26%)
Puts: $136.37M (74%)
Current vs Prior 7-Day Avg -98.13%
Calls: -97.43%
Puts: -98.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:35am) 1.26
Prior (08/04) 0.93
Current vs Prior +34.85%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -42.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 9:35am) 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 20,068,598
Calls: 4,471,246 (22%)
Puts: 15,597,352 (78%)
Prior 7-Day Average 2,866,942
Calls: 638,749 (22%)
Puts: 2,228,193 (78%)
Current vs Prior 7-Day Avg +56.97%
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 0.93% | 1.26%0.93% | 1.62%1.62% | 2.60%2.78% | 5.63%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior +13.43% | +20.77%+168.71% | +55.50%+4.12% | +5.24%+5.02% | +2.23%
Prior 7-Day Avg 1.11% | 1.49%0.61% | 1.44%1.32% | 2.64%4.08% | 6.20%
Current vs 7-Day Avg -16.19% | -15.67%+53.42% | +12.58%+22.49% | -1.28%-31.73% | -9.08%
Prior 7-Day Eod 0.82% | 1.04%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs 7-Day Eod +13.43% | +20.77%-5.41% | -0.44%-0.44% | +1.12%+1.17% | +0.56%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.44% | 1.84%
Calls: 1.25% | 1.90%
Puts: 1.64% | 1.78%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -70.43% | -48.02%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -79.73% | -53.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($2.22M). Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 35% - increased hedging/bearish positioning. Put-heavy open interest (3,321,684 puts vs 1,178,421 calls) suggests hedging or 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
16:20BULLISHBEARISHBEARISH
16:15BULLISHBEARISHBEARISH
16:10BULLISHBEARISHBEARISH
16:05BULLISHBEARISHBEARISH
16:00BULLISHBEARISHBEARISH
15:55BULLISHBEARISHBEARISH
15:50BULLISHBEARISHBEARISH
15:45BULLISHBEARISHBEARISH
15:40BULLISHBEARISHBEARISH
15:35BULLISHBEARISHBEARISH
15:30BULLISHBEARISHBEARISH
15:25BULLISHBEARISHBEARISH
15:20BULLISHBEARISHBEARISH
15:15BULLISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:55BULLISHBEARISHBEARISH
14:50BULLISHBEARISHBEARISH
14:45BULLISHBEARISHBEARISH
14:40BULLISHBEARISHBEARISH
14:35BULLISHBEARISHBEARISH
14:30BULLISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:55BULLISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BULLISHNEUTRALMIXED
13:40BULLISHNEUTRALMIXED
13:35BULLISHNEUTRALMIXED
13:30BULLISHNEUTRALMIXED
13:25BULLISHNEUTRALMIXED
13:20BULLISHNEUTRALMIXED
13:15BULLISHNEUTRALMIXED
13:10BULLISHNEUTRALMIXED
13:05BULLISHNEUTRALMIXED
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALMIXED
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 923 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.7657.08$56.920.6%--1.0063
$250.00Aug 751.7652.08$51.920.6%--1.0083
$245.00Aug 2157.0957.48$57.290.7%11.00570
$245.00Sep 457.5457.95$57.750.7%--0.9821
$246.00Sep 1156.7457.15$56.950.7%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 61.251.26$1.250.8%1870.42252
$350.00Aug 1447.9648.35$48.160.8%--1.0010
$304.00Aug 73.323.36$3.341.2%1170.6542
$302.50Aug 72.442.47$2.461.2%5360.54109
$301.00Aug 50.770.78$0.781.3%2.2K0.39808

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 303 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 50.050.06$0.0616.7%2.1K0.042.1K
$315.00Aug 70.050.06$0.0616.7%--0.02918
$307.00Aug 50.060.07$0.0714.3%1.8K0.05654
$313.00Aug 70.080.09$0.0911.1%10.04357
$309.00Aug 60.090.10$0.1010.0%10.05245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$283.00Aug 70.050.06$0.0616.7%60.024.6K
$296.00Aug 50.060.07$0.0714.3%3310.041.6K
$291.00Aug 60.060.07$0.0714.3%--0.032.4K
$285.00Aug 70.060.07$0.0714.3%160.0292.6K
$297.00Aug 50.090.10$0.1010.0%2.8K0.07931

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 420 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Aug 525.7026.03$25.871.3%--1.0012
$282.00Aug 519.7120.03$19.871.6%--1.00162
$285.00Aug 516.7117.04$16.882.0%--1.0076
$286.00Aug 515.7116.04$15.882.1%--1.00183
$287.00Aug 514.7115.04$14.882.2%--1.00399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.9648.35$48.160.8%--1.0010
$322.00Aug 519.9720.30$20.131.6%11.00--
$311.00Aug 69.029.34$9.183.5%--0.9710
$308.00Aug 56.116.34$6.233.7%50.976
$307.50Aug 55.555.85$5.705.3%20.96--

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 42.8K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.640.65$0.651.5%2.6K0.34877
$306.00Aug 50.110.12$0.128.3%2.2K0.08919
$307.50Aug 50.050.06$0.0616.7%2.1K0.042.1K
$304.00Aug 50.360.37$0.372.7%1.9K0.22951
$307.00Aug 50.060.07$0.0714.3%1.8K0.05654
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.460.47$0.472.1%3.2K0.263.6K
$298.00Aug 50.150.16$0.166.3%3.1K0.102.9K
$302.00Aug 51.211.23$1.221.6%2.9K0.521.3K
$297.00Aug 50.090.10$0.1010.0%2.8K0.07931
$301.00Aug 50.770.78$0.781.3%2.2K0.39808

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 138 strikes (avg 170.5%, max 665.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$276.00Aug 5Sep 18112.3%23.2%384.4%--26
$282.00Aug 5Sep 487.4%22.4%290.2%--181
$285.00Aug 5Sep 1875.0%21.2%253.5%--30.5K
$286.00Aug 5Sep 1870.8%21.0%237.0%--223
$317.00Aug 5Sep 1864.8%19.4%234.8%--222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18244.7%32.0%665.6%--33.6K
$250.00Aug 5Sep 18222.7%30.3%635.0%--59.1K
$255.00Aug 5Sep 18201.0%28.8%597.7%--55.9K
$260.00Aug 5Sep 18179.5%27.3%558.6%258.1K
$261.00Aug 5Sep 18175.3%27.0%548.6%--358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 44.45, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$345.00Sep 18$0.11$4.89$0.1144.45$340.11
$315.00$320.00Aug 13$0.17$4.83$0.1728.41$315.17
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
$335.00$340.00Sep 18$0.19$4.81$0.1925.32$335.19
$315.00$317.50Aug 14$0.14$2.36$0.1416.86$315.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$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
$281.00$280.00Sep 4$0.10$0.90$0.109.00$280.90
$279.00$278.00Sep 11$0.10$0.90$0.109.00$278.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 615 found (best R:R 165.67, avg 2.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.84$14.84$0.1692.75$259.84
$270.00$280.00Aug 14$9.88$9.88$0.1282.33$279.88
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$245.00$276.00Sep 4$30.16$30.16$0.8435.90$275.16
$272.00$277.00Aug 28$4.78$4.78$0.2221.73$276.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.79$34.79$0.21165.67$315.21
$322.00$308.00Aug 5$13.90$13.90$0.10139.00$308.10
$311.00$305.00Aug 6$5.52$5.52$0.4811.50$305.48
$313.00$311.00Aug 14$1.78$1.78$0.228.09$311.22
$309.00$307.00Aug 7$1.76$1.76$0.247.33$307.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 5Aug 6$0.0558.3%36.2%
$314.00Aug 5Aug 7$0.0560.4%26.3%
$290.00Aug 5Aug 6$0.0661.5%34.7%
$291.00Aug 5Aug 6$0.0656.8%32.6%
$317.00Aug 5Aug 10$0.0664.8%20.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 5Aug 6$0.0556.8%32.6%
$292.00Aug 5Aug 6$0.0652.1%31.2%
$293.00Aug 5Aug 6$0.0750.6%29.8%
$277.50Aug 10Aug 12$0.0731.4%30.2%
$294.00Aug 5Aug 6$0.1048.0%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 409 found (cheapest 0.75% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$1.05$1.22$2.27$299.73$304.270.75%
$301.00Aug 5$1.60$0.78$2.38$298.62$303.380.79%
$303.00Aug 5$0.65$1.81$2.46$300.54$305.460.82%
$300.00Aug 5$2.30$0.47$2.77$297.23$302.770.92%
$304.00Aug 5$0.37$2.52$2.89$301.11$306.890.96%
$302.00Aug 6$1.55$1.69$3.24$298.76$305.241.07%
$301.00Aug 6$2.10$1.25$3.35$297.65$304.351.11%
$299.00Aug 5$3.09$0.28$3.37$295.63$302.371.12%
$303.00Aug 6$1.11$2.26$3.37$299.63$306.371.12%
$305.00Aug 5$0.20$3.37$3.57$301.43$308.571.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.07% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$306.00$297.00Aug 5$0.12$0.10$0.22$296.78$306.22
$306.00$298.00Aug 5$0.12$0.16$0.28$297.72$306.28
$305.00$297.00Aug 5$0.20$0.10$0.30$296.70$305.30
$305.00$298.00Aug 5$0.20$0.16$0.36$297.64$305.36
$306.00$299.00Aug 5$0.12$0.28$0.40$298.60$306.40
$304.00$297.00Aug 5$0.37$0.10$0.47$296.53$304.47
$305.00$299.00Aug 5$0.20$0.28$0.48$298.52$305.48
$304.00$298.00Aug 5$0.37$0.16$0.53$297.47$304.53
$306.00$300.00Aug 5$0.12$0.47$0.59$299.41$306.59
$304.00$299.00Aug 5$0.37$0.28$0.65$298.35$304.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 44.45, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.89$0.1144.45$265.11$276.89
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
278/279280/283Sep 11$2.72$0.289.71$276.28$282.72
294/295296/297Aug 17$0.90$0.109.00$294.10$296.90
296/297299/300Aug 17$0.90$0.109.00$296.10$299.90
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
281/282286/288Sep 11$1.35$0.159.00$280.65$287.35
278/279286/288Sep 11$1.34$0.168.37$277.66$287.34
279/280286/288Sep 11$1.34$0.168.37$278.66$287.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.06$9.94165.67
$335.00$340.00$345.00Sep 18$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.05$2.4549.00
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$330.00$335.00$340.00Sep 18$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$293.00$295.00$297.00Aug 18$0.09$1.9121.22
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 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. 473 found (best net $--, 463 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 28$0.00$10.00
$325.00$330.001:2Aug 7$0.00$5.00
$355.00$360.001:2Aug 21$0.00$5.00
$320.00$325.001:2Aug 7-$0.01$4.99
$330.00$335.001:2Aug 7-$0.01$4.99
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
$266.00$260.001:2Aug 10$0.00$6.00
$277.00$271.001:2Aug 17-$0.06$5.94
$270.00$265.001:2Aug 11$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.77%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$8.370.500.1%2.77%2.83%21.2K
$303.00Sep 18$7.850.480.4%2.60%2.99%511.2K
$302.00Sep 11$7.740.510.1%2.56%2.62%--13
$302.50Sep 11$7.470.490.2%2.47%2.70%--38
$304.00Sep 18$7.370.460.7%2.44%3.16%--869
$303.00Sep 11$7.200.490.4%2.39%2.78%--43
$302.00Sep 4$6.970.510.1%2.31%2.37%9185
$305.00Sep 18$6.880.451.1%2.28%3.33%2115.9K
$302.50Sep 4$6.700.490.2%2.22%2.45%--115
$304.00Sep 11$6.690.470.7%2.22%2.94%--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 18,996
Total Puts 23,850
Put/Call Ratio 1.26
Net Difference -4,854

Prior's Put/Call Breakdown

Total Calls 19,938
Total Puts 18,564
Put/Call Ratio 0.93
Net Difference 1,374

Prior 7-Day Put/Call Summary

Total Calls 3,944,593
Total Puts 8,688,558
Average Put/Call Ratio 2.19
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