Tour v492
IWM
iShares Russell 2000 ETF
$301.48 -0.08%
(8/5 11:00) ◀
|
Wednesday, August 5, 2026 (11:05am)
January 2026
|
▶ (8/5 11:10)
◀ 8/5 11:05 ▶

Option Volume

Detail
ℹ
Current (08/05 11:05am) 596,396
Calls: 268,992 (45%)
Puts: 327,404 (55%)
Prior (08/04) 852,898
Calls: 379,291 (44%)
Puts: 473,607 (56%)
Current vs Prior -30.07%
Calls: -29.08% (Calls)
Puts: -30.87% (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 -68.83%
Calls: -57.83%
Puts: -74.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:05am) $47.09M
Calls: $19.69M (42%)
Puts: $27.40M (58%)
Prior (08/04) $90.41M
Calls: $53.64M (59%)
Puts: $36.77M (41%)
Current vs Prior -47.92%
Calls: -63.30%
Puts: -25.48%
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 -77.23%
Calls: -73.66%
Puts: -79.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:05am) 1.22
Prior (08/04) 1.25
Current vs Prior -2.52%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -41.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:05am) 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 0.64% | 1.08%0.64% | 1.44%1.44% | 2.42%2.60% | 5.44%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -35.18% | -16.39%-35.18% | -11.36%-11.36% | -5.97%-5.47% | -2.82%
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 -41.24% | -26.07%-7.96% | -4.15%-3.87% | -8.57%-31.50% | -10.01%
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 -35.18% | -16.39%-35.18% | -11.36%-11.36% | -5.97%-5.47% | -2.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 1.85%
Calls: 2.11% | 1.84%
Puts: 2.04% | 1.85%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -91.80% | -59.61%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -78.19% | -51.97%
Liquidity Good
+
Add Card

🤖 AI Insights

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 BEARISH
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
11:05BEARISHBEARISHBEARISH
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 1,060 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.3656.66$56.510.5%--1.0063
$275.00Aug 526.4026.55$26.480.6%21.00--
$250.00Aug 751.3751.67$51.520.6%--1.0083
$274.00Aug 527.3927.55$27.470.6%11.00--
$273.00Aug 528.3928.56$28.480.6%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.3448.70$48.520.7%--1.0010
$271.00Sep 181.131.14$1.130.9%220.101.7K
$299.00Aug 213.223.25$3.240.9%1840.41550
$300.00Sep 186.937.01$6.971.1%1.0K0.4716.7K
$297.00Aug 212.562.59$2.581.2%730.341.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 345 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 60.050.06$0.0616.7%2690.0475
$311.00Aug 70.060.07$0.0714.3%2250.03493
$304.00Aug 50.070.08$0.0812.5%36.1K0.09951
$307.50Aug 60.070.08$0.0812.5%1.3K0.051.2K
$320.00Aug 140.080.09$0.0911.1%1160.03424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%3260.03416
$264.00Aug 140.050.06$0.0616.7%--0.0115
$298.00Aug 50.060.07$0.0714.3%12.0K0.072.9K
$287.50Aug 70.060.07$0.0714.3%50.023.2K
$282.00Aug 100.060.07$0.0714.3%30.02443

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 497 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 540.3240.63$40.480.8%31.002
$262.00Aug 539.3339.58$39.460.6%101.00--
$263.00Aug 538.3338.58$38.460.7%121.00--
$264.00Aug 537.3337.58$37.460.7%211.00--
$265.00Aug 536.3236.58$36.450.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 710.3610.65$10.512.8%31.00--
$313.00Aug 711.4411.64$11.541.7%41.00--
$314.00Aug 712.4312.64$12.541.7%81.00--
$320.00Aug 718.4018.69$18.551.6%41.00--
$322.00Aug 520.4120.68$20.551.3%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,061 active (total vol 595.0K, top 60.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.180.19$0.195.3%60.6K0.19877
$304.00Aug 50.070.08$0.0812.5%36.1K0.09951
$302.00Aug 50.440.45$0.452.2%30.6K0.373.0K
$305.00Aug 50.020.03$0.0333.3%23.7K0.031.5K
$306.00Aug 50.010.02$0.0250.0%20.3K0.02919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 50.480.49$0.492.0%58.2K0.40808
$300.00Aug 50.220.23$0.234.3%58.0K0.213.6K
$302.00Aug 50.970.99$0.982.0%31.9K0.631.3K
$299.00Aug 50.110.12$0.128.3%23.9K0.121.3K
$286.00Aug 210.720.75$0.744.1%16.4K0.1166.3K

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 226.5%, max 793.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18197.6%26.3%652.4%315
$262.00Aug 5Sep 18192.8%26.0%641.8%1018
$263.00Aug 5Sep 18188.0%25.7%631.4%1224
$264.00Aug 5Sep 18183.1%25.4%620.2%2152
$265.00Aug 5Sep 18178.3%25.2%608.2%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18276.6%31.0%793.0%133.6K
$250.00Aug 5Sep 18251.5%29.4%754.6%2659.1K
$255.00Aug 5Sep 18226.8%27.9%711.6%755.9K
$260.00Aug 5Sep 18202.5%26.5%663.4%28458.1K
$261.00Aug 5Sep 18197.6%26.3%652.4%33358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 99.00, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.23$22.77$0.2399.00$317.23
$315.00$320.00Aug 13$0.11$4.89$0.1144.45$315.11
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$335.00$340.00Sep 18$0.16$4.84$0.1630.25$335.16
$330.00$335.00Sep 18$0.26$4.74$0.2618.23$330.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.50$270.00Aug 18$0.20$12.30$0.2061.50$282.30
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$287.00$282.50Aug 18$0.22$4.28$0.2219.45$286.78
$290.00$288.00Aug 18$0.18$1.82$0.1810.11$289.82
$291.00$290.00Aug 17$0.10$0.90$0.109.00$290.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 290.67, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$270.00$280.00Aug 14$9.90$9.90$0.1099.00$279.90
$274.00$288.00Aug 11$13.83$13.83$0.1781.35$287.83
$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$34.88$34.88$0.12290.67$315.12
$313.00$311.00Aug 14$1.83$1.83$0.1710.76$311.17
$311.00$307.00Aug 10$3.63$3.63$0.379.81$307.37
$330.00$320.00Sep 18$8.93$8.93$1.078.35$321.07
$311.00$310.00Aug 14$0.89$0.89$0.118.09$310.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 5Aug 7$0.05130.7%43.6%
$274.00Aug 5Aug 7$0.06135.5%45.1%
$279.00Aug 5Aug 7$0.06111.9%39.0%
$355.00Aug 21Sep 18$0.0626.8%20.2%
$267.00Aug 5Aug 7$0.07168.8%52.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0551.8%27.6%
$277.50Aug 10Aug 12$0.0630.3%29.1%
$294.00Aug 5Aug 6$0.0746.4%26.4%
$307.50Aug 5Aug 6$0.0833.0%20.6%
$315.00Aug 6Aug 14$0.0931.7%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 483 found (cheapest 0.47% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$0.45$0.98$1.43$300.57$303.430.47%
$301.00Aug 5$0.95$0.49$1.44$299.56$302.440.48%
$303.00Aug 5$0.19$1.72$1.91$301.09$304.910.63%
$300.00Aug 5$1.70$0.23$1.93$298.07$301.930.64%
$304.00Aug 5$0.08$2.60$2.68$301.32$306.680.89%
$299.00Aug 5$2.59$0.12$2.71$296.29$301.710.90%
$302.00Aug 6$1.10$1.62$2.72$299.28$304.720.90%
$301.00Aug 6$1.63$1.14$2.77$298.23$303.770.92%
$303.00Aug 6$0.70$2.21$2.91$300.09$305.910.97%
$300.00Aug 6$2.28$0.78$3.06$296.94$303.061.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$298.00Aug 5$0.08$0.07$0.15$297.85$304.15
$304.00$299.00Aug 5$0.08$0.12$0.20$298.80$304.20
$303.00$298.00Aug 5$0.19$0.07$0.26$297.74$303.26
$303.00$299.00Aug 5$0.19$0.12$0.31$298.69$303.31
$304.00$300.00Aug 5$0.08$0.23$0.31$299.69$304.31
$303.00$300.00Aug 5$0.19$0.23$0.42$299.58$303.42
$306.00$297.00Aug 6$0.16$0.25$0.41$296.59$306.41
$302.00$298.00Aug 5$0.45$0.07$0.52$297.48$302.52
$305.00$297.00Aug 6$0.26$0.25$0.51$296.49$305.51
$306.00$298.00Aug 6$0.16$0.36$0.52$297.48$306.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 12.64, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.78$0.2212.64$275.22$282.78
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
281/282286/288Sep 11$1.37$0.1310.54$280.63$287.37
288/290293/295Aug 18$1.81$0.199.53$288.19$294.81
293/294297/298Aug 18$0.90$0.109.00$293.10$297.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
277/278286/288Sep 11$1.35$0.159.00$276.65$287.35
279/280286/288Sep 11$1.35$0.159.00$278.65$287.35
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$335.00$340.00$345.00Sep 18$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.15$4.8532.33
$325.00$330.00$335.00Sep 18$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$299.00$300.00$301.00Aug 11$0.05$0.9519.00
$300.00$301.00$302.00Aug 12$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$0.05$0.9519.00
$300.00$301.00$302.00Aug 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. 507 found (best net $-3.77, 495 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.77$20.23
$274.00$288.001:2Aug 11$0.00$14.00
$274.00$288.001:2Aug 12-$0.24$13.76
$340.00$350.001:2Aug 28-$0.01$9.99
$320.00$325.001:2Aug 7$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. 237 found (best yield 2.61%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.880.490.2%2.61%2.79%1411.2K
$303.00Sep 18$7.400.470.5%2.45%2.96%4031.2K
$302.00Sep 11$7.240.490.2%2.40%2.57%113
$302.50Sep 11$6.960.490.3%2.31%2.65%--38
$304.00Sep 18$6.910.450.8%2.29%3.13%83869
$303.00Sep 11$6.750.480.5%2.24%2.74%643
$302.00Sep 4$6.490.490.2%2.15%2.33%35185
$305.00Sep 18$6.410.431.2%2.13%3.29%40915.9K
$302.50Sep 4$6.230.480.3%2.07%2.40%21115
$304.00Sep 11$6.240.460.8%2.07%2.91%--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 268,992
Total Puts 327,404
Put/Call Ratio 1.22
Net Difference -58,412

Prior's Put/Call Breakdown

Total Calls 379,291
Total Puts 473,607
Put/Call Ratio 1.25
Net Difference -94,316

Prior 7-Day Put/Call Summary

Total Calls 4,465,579
Total Puts 8,929,905
Average Put/Call Ratio 2.07
Ratio Trend Falling

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