Tour v492
IWM
iShares Russell 2000 ETF
$301.11 -0.20%
(8/5 10:55) ◀
|
Wednesday, August 5, 2026 (11:00am)
January 2026
|
▶ (8/5 11:05)
◀ 8/5 11:00 ▶

Option Volume

Detail
ℹ
Current (08/05 11:00am) 572,964
Calls: 258,592 (45%)
Puts: 314,372 (55%)
Prior (08/04) 809,267
Calls: 366,301 (45%)
Puts: 442,966 (55%)
Current vs Prior -29.20%
Calls: -29.40% (Calls)
Puts: -29.03% (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 -70.06%
Calls: -59.46%
Puts: -75.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:00am) $48.13M
Calls: $17.68M (37%)
Puts: $30.45M (63%)
Prior (08/04) $83.48M
Calls: $47.95M (57%)
Puts: $35.53M (43%)
Current vs Prior -42.35%
Calls: -63.13%
Puts: -14.30%
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 -76.72%
Calls: -76.34%
Puts: -76.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:00am) 1.22
Prior (08/04) 1.21
Current vs Prior +0.53%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -41.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:00am) 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 0.67% | 1.08%0.67% | 1.44%1.44% | 2.44%2.60% | 5.46%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -31.74% | -16.29%-31.74% | -11.26%-11.26% | -5.21%-5.35% | -2.53%
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 -38.12% | -25.98%-3.08% | -4.03%-3.75% | -7.84%-31.42% | -9.74%
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 -31.74% | -16.29%-31.74% | -11.26%-11.26% | -5.21%-5.35% | -2.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.07% | 1.52%
Calls: 2.53% | 1.40%
Puts: 1.61% | 1.65%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -91.84% | -66.81%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -78.29% | -60.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($30.45M). Bearish P/C ratio of 1.22 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 NEUTRAL
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
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 1,070 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.1156.38$56.250.5%--1.0063
$250.00Aug 751.1151.38$51.250.5%--1.0083
$271.00Aug 530.0430.21$30.130.6%241.00--
$272.00Aug 529.0429.21$29.130.6%231.00--
$255.00Aug 746.1146.38$46.250.6%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 71.811.82$1.820.5%1.3K0.48444
$350.00Aug 1448.6949.03$48.860.7%--1.0010
$292.00Sep 184.314.35$4.330.9%700.324.9K
$304.00Sep 188.979.06$9.021.0%20.5545
$325.00Aug 523.6923.94$23.821.0%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 348 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 50.050.06$0.0616.7%35.0K0.07951
$311.00Aug 70.050.06$0.0616.7%2250.03493
$314.00Aug 100.050.06$0.0616.7%20.023
$307.50Aug 60.060.07$0.0714.3%1.3K0.041.2K
$307.00Aug 60.070.08$0.0812.5%7560.05151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 50.050.06$0.0616.7%6.1K0.05931
$286.00Aug 70.050.06$0.0616.7%770.027.1K
$292.00Aug 60.060.07$0.0714.3%3250.03416
$287.00Aug 70.060.07$0.0714.3%3170.0212.8K
$250.00Aug 210.060.07$0.0714.3%10.0124.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 496 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 540.0640.31$40.190.6%31.002
$262.00Aug 539.0639.31$39.190.6%101.00--
$263.00Aug 538.0638.31$38.190.7%121.00--
$264.00Aug 537.0637.31$37.190.7%211.00--
$265.00Aug 536.0636.31$36.190.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 710.7110.97$10.842.4%31.00--
$313.00Aug 711.7011.97$11.842.3%41.00--
$314.00Aug 712.6912.97$12.832.2%81.00--
$320.00Aug 718.6918.97$18.831.5%41.00--
$322.00Aug 520.6921.03$20.861.6%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,053 active (total vol 571.5K, top 56.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.140.15$0.156.7%56.9K0.15877
$304.00Aug 50.050.06$0.0616.7%35.0K0.07951
$302.00Aug 50.350.36$0.362.8%28.3K0.313.0K
$305.00Aug 50.020.03$0.0333.3%23.2K0.031.5K
$306.00Aug 50.010.02$0.0250.0%20.3K0.02919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 50.670.68$0.681.5%55.5K0.47808
$300.00Aug 50.340.35$0.352.9%53.4K0.283.6K
$302.00Aug 51.231.25$1.241.6%31.4K0.691.3K
$299.00Aug 50.170.18$0.185.6%21.2K0.161.3K
$286.00Aug 210.750.78$0.773.9%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 223.0%, max 779.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18194.4%26.2%641.5%315
$262.00Aug 5Sep 18189.7%25.9%631.1%1018
$263.00Aug 5Sep 18184.9%25.7%619.7%1224
$264.00Aug 5Sep 18180.1%25.4%607.7%2152
$265.00Aug 5Sep 18175.3%25.2%596.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18272.7%31.0%779.1%133.6K
$250.00Aug 5Sep 18247.9%29.4%743.5%2659.1K
$255.00Aug 5Sep 18223.4%27.9%701.1%755.9K
$260.00Aug 5Sep 18199.2%26.5%652.3%28258.1K
$261.00Aug 5Sep 18194.4%26.2%641.5%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 103.55, avg 3.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.22$22.78$0.22103.55$317.22
$315.00$320.00Aug 13$0.10$4.90$0.1049.00$315.10
$325.00$330.00Aug 28$0.13$4.87$0.1337.46$325.13
$335.00$340.00Sep 18$0.16$4.84$0.1630.25$335.16
$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
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$287.00$282.50Aug 18$0.22$4.28$0.2219.45$286.78
$290.00$288.00Aug 18$0.20$1.80$0.209.00$289.80
$278.00$277.00Sep 11$0.10$0.90$0.109.00$277.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 660 found (best R:R 317.18, avg 2.79)

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$13.76$13.76$0.2457.33$287.76
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.89$34.89$0.11317.18$315.11
$311.00$307.00Aug 10$3.68$3.68$0.3211.50$307.32
$313.00$311.00Aug 14$1.84$1.84$0.1611.50$311.16
$307.00$306.00Aug 7$0.90$0.90$0.109.00$306.10
$330.00$320.00Sep 18$8.97$8.97$1.038.71$321.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 5Aug 6$0.0581.4%38.8%
$265.00Aug 5Aug 7$0.06175.3%55.1%
$266.00Aug 5Aug 7$0.06170.6%53.6%
$307.50Aug 5Aug 6$0.0634.1%21.2%
$355.00Aug 21Sep 18$0.0626.9%20.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0555.1%28.2%
$293.00Aug 5Aug 6$0.0649.7%27.0%
$277.50Aug 10Aug 12$0.0630.0%29.0%
$294.00Aug 5Aug 6$0.0847.5%26.0%
$315.00Aug 6Aug 14$0.0832.3%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 482 found (cheapest 0.49% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.79$0.68$1.47$299.53$302.470.49%
$302.00Aug 5$0.36$1.24$1.60$300.40$303.600.53%
$300.00Aug 5$1.47$0.35$1.82$298.18$301.820.60%
$303.00Aug 5$0.15$2.02$2.17$300.83$305.170.72%
$299.00Aug 5$2.30$0.18$2.48$296.52$301.480.82%
$301.00Aug 6$1.43$1.30$2.73$298.27$303.730.91%
$302.00Aug 6$0.96$1.82$2.78$299.22$304.780.92%
$300.00Aug 6$2.04$0.91$2.95$297.05$302.950.98%
$304.00Aug 5$0.06$2.93$2.99$301.01$306.990.99%
$303.00Aug 6$0.59$2.43$3.02$299.98$306.021.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.04% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$297.00Aug 5$0.06$0.06$0.12$296.88$304.12
$304.00$298.00Aug 5$0.06$0.10$0.16$297.84$304.16
$303.00$297.00Aug 5$0.15$0.06$0.21$296.79$303.21
$303.00$298.00Aug 5$0.15$0.10$0.25$297.75$303.25
$304.00$299.00Aug 5$0.06$0.18$0.24$298.76$304.24
$303.00$299.00Aug 5$0.15$0.18$0.33$298.67$303.33
$302.00$297.00Aug 5$0.36$0.06$0.42$296.58$302.42
$304.00$300.00Aug 5$0.06$0.35$0.41$299.59$304.41
$306.00$297.00Aug 6$0.13$0.30$0.43$296.57$306.43
$302.00$298.00Aug 5$0.36$0.10$0.46$297.54$302.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 14.00, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.40$0.1014.00$283.60$287.40
280/281286/288Sep 11$1.38$0.1211.50$279.62$287.38
277/278280/283Sep 11$2.74$0.2610.54$275.26$282.74
288/290293/295Aug 18$1.82$0.1810.11$288.18$294.82
277/278286/288Sep 11$1.36$0.149.71$276.64$287.36
279/280286/288Sep 11$1.36$0.149.71$278.64$287.36
281/282286/288Sep 11$1.36$0.149.71$280.64$287.36
295/296298/299Aug 17$0.90$0.109.00$295.10$298.90
293/294296/297Aug 11$0.89$0.118.09$293.11$296.89
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. 146 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.07$9.93141.86
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$335.00$340.00$345.00Sep 18$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$288.00$290.00$292.00Aug 19$0.07$1.9327.57
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 14$0.05$0.9519.00
$297.00$298.00$299.00Sep 4$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. 508 found (best net $-3.44, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.44$20.56
$340.00$350.001:2Aug 28-$0.01$9.99
$320.00$325.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
$350.00$355.001:2Aug 21$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. 233 found (best yield 2.58%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.770.490.3%2.58%2.88%1411.2K
$303.00Sep 18$7.250.470.6%2.41%3.04%4031.2K
$302.00Sep 11$7.130.490.3%2.37%2.66%--13
$302.50Sep 11$6.780.480.5%2.25%2.71%--38
$304.00Sep 18$6.750.451.0%2.24%3.20%83869
$303.00Sep 11$6.610.470.6%2.20%2.82%643
$305.00Sep 18$6.280.431.3%2.09%3.38%40915.9K
$302.00Sep 4$6.270.490.3%2.08%2.38%35185
$302.50Sep 4$6.100.480.5%2.03%2.49%21115
$304.00Sep 11$6.100.451.0%2.03%2.99%--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 258,592
Total Puts 314,372
Put/Call Ratio 1.22
Net Difference -55,780

Prior's Put/Call Breakdown

Total Calls 366,301
Total Puts 442,966
Put/Call Ratio 1.21
Net Difference -76,665

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