Tour v492
IWM
iShares Russell 2000 ETF
$301.39 -0.11%
(8/5 11:05) ◀
|
Wednesday, August 5, 2026 (11:10am)
January 2026
|
▶ (8/5 11:15)
◀ 8/5 11:10 ▶

Option Volume

Detail
ℹ
Current (08/05 11:10am) 608,407
Calls: 275,852 (45%)
Puts: 332,555 (55%)
Prior (08/04) 871,759
Calls: 389,152 (45%)
Puts: 482,607 (55%)
Current vs Prior -30.21%
Calls: -29.11% (Calls)
Puts: -31.09% (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 -68.21%
Calls: -56.76%
Puts: -73.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:10am) $47.93M
Calls: $19.69M (41%)
Puts: $28.24M (59%)
Prior (08/04) $90.96M
Calls: $53.12M (58%)
Puts: $37.84M (42%)
Current vs Prior -47.31%
Calls: -62.93%
Puts: -25.38%
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 -76.82%
Calls: -73.65%
Puts: -78.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:10am) 1.21
Prior (08/04) 1.24
Current vs Prior -2.79%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -41.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:10am) 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% | 1.07%0.64% | 1.42%1.42% | 2.42%2.59% | 5.42%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -34.83% | -17.39%-34.83% | -12.56%-12.56% | -5.95%-5.93% | -3.15%
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 -40.92% | -26.96%-7.46% | -5.45%-5.17% | -8.55%-31.84% | -10.31%
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 -34.83% | -17.39%-34.83% | -12.56%-12.56% | -5.95%-5.93% | -3.15%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.07% | 1.56%
Calls: 2.20% | 1.91%
Puts: 1.94% | 1.22%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -91.84% | -65.94%
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% | -59.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 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
11:10BEARISHBEARISHBEARISH
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 1,053 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.3556.64$56.500.5%--1.0063
$250.00Aug 751.3751.64$51.510.5%--1.0083
$255.00Aug 746.3846.64$46.510.6%--1.0013
$273.00Aug 528.3128.47$28.390.6%161.00--
$275.00Aug 526.3126.47$26.390.6%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.4348.77$48.600.7%--1.0010
$292.00Sep 184.244.28$4.260.9%760.324.9K
$306.00Sep 189.859.95$9.901.0%--0.5814
$305.00Sep 189.309.40$9.351.1%410.56652
$304.00Aug 215.535.59$5.561.1%180.5873

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 347 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 60.050.06$0.0616.7%2690.0475
$330.00Aug 210.050.06$0.0616.7%200.017.2K
$304.00Aug 50.060.07$0.0714.3%36.3K0.08951
$307.00Aug 60.080.09$0.0911.1%8780.06151
$310.00Aug 70.080.09$0.0911.1%1.1K0.041.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%3360.03416
$287.00Aug 70.050.06$0.0616.7%3170.0212.8K
$264.00Aug 140.050.06$0.0616.7%--0.0115
$298.00Aug 50.060.07$0.0714.3%12.1K0.072.9K
$293.00Aug 60.060.07$0.0714.3%1010.04974

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 500 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 540.3140.57$40.440.6%31.002
$262.00Aug 539.3139.57$39.440.7%101.00--
$263.00Aug 538.3138.57$38.440.7%121.00--
$264.00Aug 537.3137.57$37.440.7%211.00--
$265.00Aug 536.3136.57$36.440.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 710.4510.74$10.602.7%31.00--
$313.00Aug 711.4411.72$11.582.4%41.00--
$314.00Aug 712.4412.73$12.592.3%81.00--
$320.00Aug 718.4318.72$18.581.6%41.00--
$322.00Aug 520.4320.77$20.601.7%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,070 active (total vol 607.0K, top 62.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.160.17$0.175.9%62.9K0.18877
$304.00Aug 50.060.07$0.0714.3%36.3K0.08951
$302.00Aug 50.410.42$0.422.4%32.5K0.373.0K
$305.00Aug 50.020.03$0.0333.3%24.0K0.031.5K
$306.00Aug 50.010.02$0.0250.0%20.4K0.02919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.240.25$0.254.0%60.2K0.223.6K
$301.00Aug 50.510.53$0.523.8%59.5K0.40808
$302.00Aug 51.021.04$1.031.9%32.2K0.631.3K
$299.00Aug 50.120.13$0.137.7%24.1K0.121.3K
$286.00Aug 210.710.74$0.734.1%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 231.2%, max 799.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18198.9%26.2%660.0%315
$262.00Aug 5Sep 18194.0%25.9%650.3%1018
$263.00Aug 5Sep 18189.2%25.6%638.6%1224
$264.00Aug 5Sep 18184.3%25.4%626.1%2152
$265.00Aug 5Sep 18179.5%25.1%615.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18278.4%31.0%799.0%133.6K
$250.00Aug 5Sep 18253.2%29.4%762.2%2659.1K
$255.00Aug 5Sep 18228.3%27.9%718.6%755.9K
$260.00Aug 5Sep 18203.8%26.4%671.1%28558.1K
$261.00Aug 5Sep 18198.9%26.2%660.0%33358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 488 found (best R:R 103.55, avg 3.57)

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$0.14$4.86$0.1434.71$325.14
$335.00$340.00Sep 18$0.15$4.85$0.1532.33$335.15
$330.00$335.00Sep 18$0.26$4.74$0.2618.23$330.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.19$11.81$0.1962.16$281.81
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$287.00$285.00Aug 18$0.11$1.89$0.1117.18$286.89
$290.00$288.00Aug 18$0.19$1.81$0.199.53$289.81
$295.00$294.00Aug 10$0.10$0.90$0.109.00$294.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 317.18, avg 2.75)

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$9.89$9.89$0.1189.91$279.89
$274.00$288.00Aug 11$13.81$13.81$0.1972.68$287.81
$274.00$288.00Aug 12$13.74$13.74$0.2652.85$287.74
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.89$34.89$0.11317.18$315.11
$313.00$311.00Aug 14$1.87$1.87$0.1314.38$311.13
$311.00$307.00Aug 10$3.69$3.69$0.3111.90$307.31
$306.00$305.00Aug 6$0.90$0.90$0.109.00$305.10
$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. 88 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.00Aug 5Aug 7$0.06169.9%52.6%
$307.50Aug 5Aug 6$0.0633.2%21.0%
$355.00Aug 21Sep 18$0.0626.8%20.2%
$265.00Aug 5Aug 7$0.07179.5%55.6%
$266.00Aug 5Aug 7$0.07174.7%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0552.2%27.2%
$307.50Aug 5Aug 6$0.0633.2%21.0%
$277.50Aug 10Aug 12$0.0630.3%29.1%
$294.00Aug 5Aug 6$0.0746.7%25.8%
$315.00Aug 6Aug 14$0.0831.7%17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 484 found (cheapest 0.47% of stock, avg 5.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.91$0.52$1.43$299.57$302.430.47%
$302.00Aug 5$0.42$1.03$1.45$300.55$303.450.48%
$300.00Aug 5$1.64$0.25$1.89$298.11$301.890.63%
$303.00Aug 5$0.17$1.78$1.95$301.05$304.950.65%
$299.00Aug 5$2.51$0.13$2.64$296.36$301.640.88%
$302.00Aug 6$1.05$1.64$2.69$299.31$304.690.89%
$304.00Aug 5$0.07$2.67$2.74$301.26$306.740.91%
$301.00Aug 6$1.57$1.16$2.73$298.27$303.730.91%
$303.00Aug 6$0.66$2.23$2.89$300.11$305.890.96%
$300.00Aug 6$2.21$0.80$3.01$296.99$303.011.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$298.00Aug 5$0.07$0.07$0.14$297.86$304.14
$304.00$299.00Aug 5$0.07$0.13$0.20$298.80$304.20
$303.00$298.00Aug 5$0.17$0.07$0.24$297.76$303.24
$303.00$299.00Aug 5$0.17$0.13$0.30$298.70$303.30
$304.00$300.00Aug 5$0.07$0.25$0.32$299.68$304.32
$306.00$297.00Aug 6$0.15$0.25$0.40$296.60$306.40
$303.00$300.00Aug 5$0.17$0.25$0.42$299.58$303.42
$302.00$298.00Aug 5$0.42$0.07$0.49$297.51$302.49
$305.00$297.00Aug 6$0.24$0.25$0.49$296.51$305.49
$306.00$298.00Aug 6$0.15$0.37$0.52$297.48$306.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 10.54, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.74$0.2610.54$276.26$282.74
288/290293/295Aug 18$1.82$0.1810.11$288.18$294.82
296/297299/300Aug 17$0.90$0.109.00$296.10$299.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
296/297299/300Aug 18$0.90$0.109.00$296.10$299.90
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
284/285286/288Sep 11$1.35$0.159.00$283.65$287.35
281/282286/288Sep 11$1.34$0.168.37$280.66$287.34
290/291295/296Aug 17$0.89$0.118.09$290.11$295.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$323.00$324.00$325.00Aug 5$0.05$0.9519.00
$297.00$298.00$299.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 511 found (best net $-3.70, 496 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.70$20.30
$274.00$288.001:2Aug 12-$0.14$13.86
$320.00$325.001:2Aug 7$0.00$5.00
$335.00$340.001:2Aug 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. 235 found (best yield 2.59%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.820.490.2%2.59%2.80%1411.2K
$303.00Sep 18$7.350.470.5%2.44%2.97%4031.2K
$302.00Sep 11$7.190.490.2%2.39%2.59%113
$302.50Sep 11$6.920.490.4%2.30%2.66%--38
$304.00Sep 18$6.840.450.9%2.27%3.14%83869
$303.00Sep 11$6.700.480.5%2.22%2.76%643
$302.00Sep 4$6.420.490.2%2.13%2.33%35185
$305.00Sep 18$6.350.431.2%2.11%3.30%42015.9K
$302.50Sep 4$6.180.480.4%2.05%2.42%21115
$304.00Sep 11$6.190.460.9%2.05%2.92%--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 275,852
Total Puts 332,555
Put/Call Ratio 1.21
Net Difference -56,703

Prior's Put/Call Breakdown

Total Calls 389,152
Total Puts 482,607
Put/Call Ratio 1.24
Net Difference -93,455

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