Tour v492
IWM
iShares Russell 2000 ETF
$301.16 -0.18%
(8/5 11:10) ◀
|
Wednesday, August 5, 2026 (11:15am)
January 2026
|
▶ (8/5 11:20)
◀ 8/5 11:15 ▶

Option Volume

Detail
ℹ
Current (08/05 11:15am) 622,411
Calls: 281,373 (45%)
Puts: 341,038 (55%)
Prior (08/04) 888,362
Calls: 396,428 (45%)
Puts: 491,934 (55%)
Current vs Prior -29.94%
Calls: -29.02% (Calls)
Puts: -30.67% (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 -67.48%
Calls: -55.89%
Puts: -73.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:15am) $49.43M
Calls: $18.67M (38%)
Puts: $30.76M (62%)
Prior (08/04) $95.70M
Calls: $57.57M (60%)
Puts: $38.13M (40%)
Current vs Prior -48.35%
Calls: -67.56%
Puts: -19.33%
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 -76.09%
Calls: -75.01%
Puts: -76.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:15am) 1.21
Prior (08/04) 1.24
Current vs Prior -2.33%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -41.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:15am) 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 0.63% | 1.06%0.63% | 1.41%1.41% | 2.41%2.58% | 5.40%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -35.79% | -17.59%-35.79% | -12.91%-12.91% | -6.39%-6.22% | -3.55%
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 -41.79% | -27.14%-8.83% | -5.82%-5.54% | -8.98%-32.05% | -10.68%
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 -35.79% | -17.59%-35.79% | -12.91%-12.91% | -6.39%-6.22% | -3.55%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 1.55%
Calls: 1.35% | 1.41%
Puts: 2.56% | 1.69%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -92.27% | -66.16%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -79.45% | -59.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($30.76M). 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
11:15BEARISHBEARISHBEARISH
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 1,065 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Aug 528.0828.22$28.150.5%161.00--
$245.00Aug 756.0756.35$56.210.5%--1.0063
$274.00Aug 527.0727.22$27.150.6%11.00--
$250.00Aug 751.0651.35$51.210.6%--1.0083
$275.00Aug 526.0726.22$26.150.6%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.6749.03$48.850.7%--1.0010
$303.00Aug 215.115.16$5.141.0%720.5683
$302.00Aug 214.604.65$4.631.1%1510.52516
$306.00Sep 189.9610.07$10.021.1%--0.5914
$304.00Sep 188.898.99$8.941.1%20.5545

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 50.050.06$0.0616.7%36.5K0.07951
$311.00Aug 70.050.06$0.0616.7%2250.03493
$330.00Aug 210.050.06$0.0616.7%200.017.2K
$307.50Aug 60.060.07$0.0714.3%1.3K0.041.2K
$307.00Aug 60.070.08$0.0812.5%8860.05151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%3370.03416
$264.00Aug 140.050.06$0.0616.7%--0.0115
$298.00Aug 50.060.07$0.0714.3%12.2K0.072.9K
$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. 502 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.9940.28$40.140.7%31.002
$262.00Aug 539.0039.28$39.140.7%101.00--
$263.00Aug 538.0038.28$38.140.7%121.00--
$264.00Aug 537.0037.28$37.140.8%211.00--
$265.00Aug 536.0036.28$36.140.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 710.7410.97$10.862.1%31.00--
$313.00Aug 711.7311.96$11.851.9%41.00--
$314.00Aug 712.7312.96$12.851.8%81.00--
$320.00Aug 718.7219.01$18.871.5%41.00--
$322.00Aug 520.7220.98$20.851.2%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,075 active (total vol 621.0K, top 63.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.110.12$0.128.3%63.8K0.14877
$304.00Aug 50.050.06$0.0616.7%36.5K0.07951
$302.00Aug 50.300.31$0.313.2%34.2K0.303.0K
$305.00Aug 50.020.03$0.0333.3%24.1K0.031.5K
$306.00Aug 50.010.02$0.0250.0%20.4K0.02919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.280.29$0.293.4%62.5K0.263.6K
$301.00Aug 50.590.60$0.601.7%61.9K0.47808
$302.00Aug 51.151.18$1.172.6%33.3K0.701.3K
$299.00Aug 50.130.14$0.147.1%24.8K0.141.3K
$286.00Aug 210.740.76$0.752.7%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 231.7%, max 805.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18199.3%26.1%662.8%315
$262.00Aug 5Sep 18194.4%25.8%653.1%1018
$263.00Aug 5Sep 18189.5%25.6%641.4%1224
$264.00Aug 5Sep 18184.6%25.3%629.9%2152
$265.00Aug 5Sep 18179.7%25.0%617.7%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18279.5%30.9%805.8%133.6K
$250.00Aug 5Sep 18254.1%29.3%766.7%3659.1K
$255.00Aug 5Sep 18229.0%27.9%721.3%755.9K
$260.00Aug 5Sep 18204.2%26.4%673.9%28558.1K
$261.00Aug 5Sep 18199.3%26.1%662.8%33358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 108.52, avg 3.51)

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$0.13$4.87$0.1337.46$325.13
$335.00$340.00Sep 18$0.15$4.85$0.1532.33$335.15
$330.00$335.00Sep 18$0.24$4.76$0.2419.83$330.24
$315.00$317.00Aug 17$0.10$1.90$0.1019.00$315.10
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$0.12$1.88$0.1215.67$286.88
$292.00$291.00Aug 13$0.10$0.90$0.109.00$291.90
$290.00$289.00Aug 19$0.10$0.90$0.109.00$289.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 317.18, avg 2.71)

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$13.72$13.72$0.2849.00$287.72
$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$3.72$3.72$0.2813.29$307.28
$313.00$311.00Aug 14$1.85$1.85$0.1512.33$311.15
$310.00$307.00Aug 11$2.69$2.69$0.318.68$307.31
$330.00$320.00Sep 18$8.93$8.93$1.078.35$321.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 5Aug 6$0.0583.4%39.1%
$289.00Aug 5Aug 6$0.0664.1%33.7%
$307.50Aug 5Aug 6$0.0634.9%21.2%
$355.00Aug 21Sep 18$0.0626.9%20.3%
$290.00Aug 5Aug 6$0.0759.3%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0651.0%27.2%
$307.50Aug 5Aug 6$0.0634.9%21.2%
$277.50Aug 10Aug 12$0.0630.0%29.1%
$307.00Aug 5Aug 6$0.0732.5%20.4%
$294.00Aug 5Aug 6$0.0845.5%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.44% of stock, avg 5.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.74$0.60$1.34$299.66$302.340.44%
$302.00Aug 5$0.31$1.17$1.48$300.52$303.480.49%
$300.00Aug 5$1.43$0.29$1.72$298.28$301.720.57%
$303.00Aug 5$0.12$1.97$2.09$300.91$305.090.69%
$299.00Aug 5$2.29$0.14$2.43$296.57$301.430.81%
$301.00Aug 6$1.42$1.26$2.68$298.32$303.680.89%
$302.00Aug 6$0.94$1.78$2.72$299.28$304.720.90%
$300.00Aug 6$2.04$0.87$2.91$297.09$302.910.97%
$304.00Aug 5$0.06$2.90$2.96$301.04$306.960.98%
$303.00Aug 6$0.58$2.42$3.00$300.00$306.001.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$298.00Aug 5$0.06$0.07$0.13$297.87$304.13
$303.00$298.00Aug 5$0.12$0.07$0.19$297.81$303.19
$304.00$299.00Aug 5$0.06$0.14$0.20$298.80$304.20
$303.00$299.00Aug 5$0.12$0.14$0.26$298.74$303.26
$304.00$300.00Aug 5$0.06$0.29$0.35$299.65$304.35
$302.00$298.00Aug 5$0.31$0.07$0.38$297.62$302.38
$306.00$297.00Aug 6$0.13$0.27$0.40$296.60$306.40
$303.00$300.00Aug 5$0.12$0.29$0.41$299.59$303.41
$302.00$299.00Aug 5$0.31$0.14$0.45$298.55$302.45
$305.00$297.00Aug 6$0.21$0.27$0.48$296.52$305.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 11.50, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.38$0.1211.50$282.62$287.38
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
291/292295/296Aug 13$0.90$0.109.00$291.10$295.90
295/296297/298Aug 17$0.90$0.109.00$295.10$297.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
296/297299/300Aug 18$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
291/292296/297Aug 17$0.89$0.118.09$291.11$296.89
294/295298/299Aug 17$0.89$0.118.09$294.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.05$9.95199.00
$335.00$340.00$345.00Sep 18$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 13$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. 517 found (best net $-3.44, 500 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.44$20.56
$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
$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. 231 found (best yield 2.57%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.750.490.3%2.57%2.85%1411.2K
$303.00Sep 18$7.200.470.6%2.39%3.00%4031.2K
$302.00Sep 11$7.050.490.3%2.34%2.62%113
$302.50Sep 11$6.760.480.4%2.24%2.69%--38
$304.00Sep 18$6.700.450.9%2.22%3.17%83869
$303.00Sep 11$6.530.470.6%2.17%2.78%643
$302.00Sep 4$6.270.490.3%2.08%2.36%35185
$305.00Sep 18$6.210.431.3%2.06%3.34%42215.9K
$302.50Sep 4$6.050.480.4%2.01%2.45%21115
$304.00Sep 11$6.030.450.9%2.00%2.95%--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 281,373
Total Puts 341,038
Put/Call Ratio 1.21
Net Difference -59,665

Prior's Put/Call Breakdown

Total Calls 396,428
Total Puts 491,934
Put/Call Ratio 1.24
Net Difference -95,506

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