Tour v492
IWM
iShares Russell 2000 ETF
$300.99 -0.24%
(8/5 10:50) ◀
|
Wednesday, August 5, 2026 (10:55am)
January 2026
|
▶ (8/5 11:00)
◀ 8/5 10:55 ▶

Option Volume

Detail
ℹ
Current (08/05 10:55am) 542,295
Calls: 241,451 (45%)
Puts: 300,844 (55%)
Prior (08/04) 770,863
Calls: 348,053 (45%)
Puts: 422,810 (55%)
Current vs Prior -29.65%
Calls: -30.63% (Calls)
Puts: -28.85% (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 -71.66%
Calls: -62.15%
Puts: -76.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:55am) $47.32M
Calls: $16.24M (34%)
Puts: $31.08M (66%)
Prior (08/04) $77.68M
Calls: $43.82M (56%)
Puts: $33.86M (44%)
Current vs Prior -39.08%
Calls: -62.93%
Puts: -8.21%
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 -77.11%
Calls: -78.26%
Puts: -76.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:55am) 1.25
Prior (08/04) 1.21
Current vs Prior +2.57%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -39.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:55am) 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 0.70% | 1.11%0.70% | 1.48%1.48% | 2.48%2.64% | 5.50%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -29.03% | -13.68%-29.03% | -9.17%-9.17% | -3.89%-3.87% | -1.84%
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 -35.66% | -23.68%+0.78% | -1.78%-1.50% | -6.55%-30.34% | -9.10%
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 -29.03% | -13.68%-29.03% | -9.17%-9.17% | -3.89%-3.87% | -1.84%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.81% | 1.49%
Calls: 2.92% | 1.52%
Puts: 2.70% | 1.46%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -88.92% | -67.47%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -70.53% | -61.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($31.08M). Bearish P/C ratio of 1.25 indicates protective 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 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
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 1,047 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9856.25$56.110.5%--1.0063
$245.00Aug 2156.3556.63$56.490.5%11.00570
$250.00Aug 2151.3851.65$51.520.5%91.004.5K
$250.00Aug 1451.1751.44$51.310.5%11.0047
$250.00Aug 750.9851.25$51.110.5%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8149.08$48.950.6%--1.0010
$302.00Aug 61.891.91$1.901.1%2.3K0.62449
$301.00Aug 71.881.90$1.891.1%1.2K0.49444
$325.00Aug 523.8224.08$23.951.1%11.00--
$303.00Aug 215.255.31$5.281.1%710.5683

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 342 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 50.050.06$0.0616.7%34.4K0.06951
$307.50Aug 60.050.06$0.0616.7%1.3K0.041.2K
$311.00Aug 70.050.06$0.0616.7%2250.03493
$313.00Aug 100.060.07$0.0714.3%310.0317
$307.00Aug 60.070.08$0.0812.5%7130.05151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 60.050.06$0.0616.7%990.032.4K
$245.00Aug 210.050.06$0.0616.7%1000.0110.4K
$297.00Aug 50.060.07$0.0714.3%6.0K0.06931
$292.00Aug 60.060.07$0.0714.3%2250.03416
$281.00Aug 100.060.07$0.0714.3%40.021.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 495 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 520.9421.13$21.040.9%21.004
$281.00Aug 519.9420.13$20.040.9%41.001
$282.00Aug 518.9419.13$19.041.0%61.00162
$283.00Aug 517.9418.13$18.041.1%71.008
$285.00Aug 515.9416.13$16.041.2%181.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 710.8211.09$10.962.5%31.00--
$313.00Aug 711.8212.09$11.962.3%41.00--
$314.00Aug 712.8113.08$12.952.1%81.00--
$320.00Aug 718.8119.09$18.951.5%41.00--
$350.00Aug 1448.8149.08$48.950.6%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,045 active (total vol 541.1K, top 51.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.120.13$0.137.7%47.6K0.14877
$304.00Aug 50.050.06$0.0616.7%34.4K0.06951
$302.00Aug 50.310.32$0.323.1%26.7K0.293.0K
$305.00Aug 50.020.03$0.0333.3%23.0K0.031.5K
$306.00Aug 50.010.02$0.0250.0%20.2K0.02919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 50.730.75$0.742.7%51.6K0.50808
$300.00Aug 50.380.39$0.392.6%48.7K0.303.6K
$302.00Aug 51.311.33$1.321.5%30.9K0.711.3K
$299.00Aug 50.190.20$0.205.0%20.0K0.171.3K
$286.00Aug 210.780.81$0.803.8%16.4K0.1266.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 219.9%, max 767.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18192.5%26.4%628.8%315
$262.00Aug 5Sep 18187.7%26.1%618.7%1018
$263.00Aug 5Sep 18183.0%25.9%607.7%1224
$264.00Aug 5Sep 18178.2%25.6%597.1%2152
$265.00Aug 5Sep 18173.5%25.3%585.7%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18270.4%31.2%767.3%133.6K
$250.00Aug 5Sep 18245.7%29.7%728.7%2659.1K
$255.00Aug 5Sep 18221.4%28.1%688.2%755.9K
$260.00Aug 5Sep 18197.4%26.7%639.8%28158.1K
$261.00Aug 5Sep 18192.6%26.4%629.5%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 108.52, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.21$22.79$0.21108.52$317.21
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$335.00$340.00Sep 18$0.15$4.85$0.1532.33$335.15
$314.00$317.00Aug 17$0.15$2.85$0.1519.00$314.15
$330.00$335.00Sep 18$0.25$4.75$0.2519.00$330.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.50$270.00Aug 18$0.22$12.28$0.2255.82$282.28
$270.00$265.00Aug 28$0.10$4.90$0.1049.00$269.90
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$287.00$282.50Aug 18$0.25$4.25$0.2517.00$286.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 662 found (best R:R 99.00, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$270.00$280.00Aug 14$9.88$9.88$0.1282.33$279.88
$274.00$288.00Aug 11$13.80$13.80$0.2069.00$287.80
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$307.00Aug 10$4.70$4.70$0.3015.67$307.30
$307.50$306.00Aug 6$1.39$1.39$0.1112.64$306.11
$313.00$311.00Aug 14$1.85$1.85$0.1512.33$311.15
$304.00$303.00Aug 5$0.90$0.90$0.109.00$303.10
$307.00$306.00Aug 7$0.89$0.89$0.118.09$306.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Aug 5Aug 6$0.0594.2%45.0%
$283.00Aug 5Aug 6$0.0589.5%42.9%
$285.00Aug 5Aug 6$0.0580.2%38.5%
$355.00Aug 21Sep 18$0.0528.1%20.3%
$261.00Aug 5Aug 7$0.06192.5%60.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0554.0%28.6%
$293.00Aug 5Aug 6$0.0748.7%27.3%
$315.00Aug 6Aug 14$0.0732.5%17.9%
$277.50Aug 10Aug 12$0.0729.8%29.1%
$294.00Aug 5Aug 6$0.0946.4%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 480 found (cheapest 0.49% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.73$0.74$1.47$299.53$302.470.49%
$302.00Aug 5$0.32$1.32$1.64$300.36$303.640.54%
$300.00Aug 5$1.37$0.39$1.76$298.24$301.760.58%
$303.00Aug 5$0.13$2.12$2.25$300.75$305.250.75%
$299.00Aug 5$2.20$0.20$2.40$296.60$301.400.80%
$301.00Aug 6$1.38$1.37$2.75$298.25$303.750.91%
$302.00Aug 6$0.91$1.90$2.81$299.19$304.810.93%
$300.00Aug 6$1.98$0.97$2.95$297.05$302.950.98%
$304.00Aug 5$0.06$3.02$3.08$300.92$307.081.02%
$303.00Aug 6$0.56$2.55$3.11$299.89$306.111.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.04% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$297.00Aug 5$0.06$0.07$0.13$296.87$304.13
$304.00$298.00Aug 5$0.06$0.12$0.18$297.82$304.18
$303.00$297.00Aug 5$0.13$0.07$0.20$296.80$303.20
$303.00$298.00Aug 5$0.13$0.12$0.25$297.75$303.25
$304.00$299.00Aug 5$0.06$0.20$0.26$298.74$304.26
$303.00$299.00Aug 5$0.13$0.20$0.33$298.67$303.33
$302.00$297.00Aug 5$0.32$0.07$0.39$296.61$302.39
$305.00$296.00Aug 6$0.20$0.22$0.42$295.58$305.42
$302.00$298.00Aug 5$0.32$0.12$0.44$297.56$302.44
$304.00$300.00Aug 5$0.06$0.39$0.45$299.55$304.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 44.45, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.89$0.1144.45$265.11$276.89
280/281286/288Sep 11$1.38$0.1211.50$279.62$287.38
281/282286/288Sep 11$1.38$0.1211.50$280.62$287.38
283/284286/288Sep 11$1.38$0.1211.50$282.62$287.38
279/280286/288Sep 11$1.37$0.1310.54$278.63$287.37
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
290/291295/296Aug 17$0.89$0.118.09$290.11$295.89
291/292295/296Aug 17$0.89$0.118.09$291.11$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. 129 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$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$288.00$290.00$292.00Aug 19$0.07$1.9327.57
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 12$0.05$0.9519.00
$302.00$303.00$304.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 18$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. 506 found (best net $-3.37, 491 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.37$20.63
$320.00$325.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
$355.00$360.001:2Aug 21$0.00$5.00
$325.00$330.001:2Aug 28$0.00$5.00
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
$270.00$264.001:2Aug 17-$0.05$5.95
$250.00$245.001:2Aug 5-$0.01$4.99
$255.00$250.001:2Aug 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. 244 found (best yield 2.74%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.250.500.0%2.74%2.74%7621
$302.00Sep 18$7.700.480.3%2.56%2.89%1411.2K
$301.00Sep 11$7.590.510.0%2.52%2.53%--33
$303.00Sep 18$7.200.470.7%2.39%3.06%4031.2K
$302.00Sep 11$7.040.490.3%2.34%2.67%--13
$301.00Sep 4$6.860.510.0%2.28%2.28%179
$302.50Sep 11$6.800.480.5%2.26%2.76%--38
$304.00Sep 18$6.700.451.0%2.23%3.23%82869
$303.00Sep 11$6.550.470.7%2.18%2.84%643
$302.00Sep 4$6.310.490.3%2.10%2.43%35185

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 241,451
Total Puts 300,844
Put/Call Ratio 1.25
Net Difference -59,393

Prior's Put/Call Breakdown

Total Calls 348,053
Total Puts 422,810
Put/Call Ratio 1.21
Net Difference -74,757

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