Tour v492
IWM
iShares Russell 2000 ETF
$300.85 -0.29%
(8/5 11:15) ◀
|
Wednesday, August 5, 2026 (11:20am)
January 2026
|
▶ (8/5 11:25)
◀ 8/5 11:20 ▶

Option Volume

Detail
ℹ
Current (08/05 11:20am) 661,050
Calls: 292,846 (44%)
Puts: 368,204 (56%)
Prior (08/04) 940,218
Calls: 402,433 (43%)
Puts: 537,785 (57%)
Current vs Prior -29.69%
Calls: -27.23% (Calls)
Puts: -31.53% (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 -65.46%
Calls: -54.10%
Puts: -71.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:20am) $54.30M
Calls: $18.72M (34%)
Puts: $35.59M (66%)
Prior (08/04) $101.95M
Calls: $60.18M (59%)
Puts: $41.77M (41%)
Current vs Prior -46.74%
Calls: -68.90%
Puts: -14.81%
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 -73.74%
Calls: -74.95%
Puts: -73.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:20am) 1.26
Prior (08/04) 1.34
Current vs Prior -5.91%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -39.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:20am) 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% | 1.09%0.64% | 1.44%1.44% | 2.43%2.61% | 5.42%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -34.71% | -15.18%-34.72% | -11.59%-11.59% | -5.52%-5.03% | -3.22%
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 -40.82% | -25.01%-7.30% | -4.39%-4.11% | -8.14%-31.19% | -10.37%
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 -34.71% | -15.18%-34.72% | -11.59%-11.59% | -5.52%-5.03% | -3.22%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.61% | 1.50%
Calls: 2.48% | 1.60%
Puts: 2.74% | 1.41%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -89.71% | -67.25%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -72.63% | -61.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($35.59M). Bearish P/C ratio of 1.26 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 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
11:20BEARISHBEARISHBEARISH
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 1,029 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Aug 527.7827.92$27.850.5%161.00--
$245.00Aug 755.7256.01$55.860.5%--1.0063
$275.00Aug 525.7825.92$25.850.5%31.00--
$250.00Aug 750.7351.01$50.870.6%--1.0083
$274.00Aug 526.7726.92$26.850.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.9649.34$49.150.8%--1.0010
$301.00Sep 187.597.67$7.631.0%1820.511.1K
$303.00Sep 188.538.62$8.571.1%920.54259
$304.00Sep 189.049.14$9.091.1%20.5645
$302.00Sep 188.058.14$8.101.1%740.521.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 333 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 60.060.07$0.0714.3%8880.04151
$310.00Aug 70.060.07$0.0714.3%2.1K0.031.0K
$303.00Aug 50.070.08$0.0812.5%66.0K0.10877
$350.00Sep 180.080.09$0.0911.1%40.014.4K
$306.00Aug 60.090.10$0.1010.0%2.0K0.06248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 70.050.06$0.0616.7%1320.027.1K
$292.00Aug 60.060.07$0.0714.3%3370.03416
$287.00Aug 70.060.07$0.0714.3%3170.0212.8K
$250.00Aug 210.060.07$0.0714.3%10.0124.5K
$287.50Aug 70.070.08$0.0812.5%50.033.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 505 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1040.7641.14$40.950.9%91.00--
$281.00Aug 1019.8320.21$20.021.9%91.002
$282.00Aug 1018.8519.22$19.041.9%--1.0081
$274.00Aug 1126.8427.21$27.031.4%11.00--
$250.00Aug 1250.8051.20$51.000.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 54.094.23$4.163.4%1431.0055
$306.00Aug 55.095.22$5.152.5%1071.0023
$307.00Aug 56.086.22$6.152.3%271.0015
$307.50Aug 56.586.72$6.652.1%61.00--
$308.00Aug 57.087.22$7.152.0%61.006

Most actively traded options today. High liquidity = easy entry/exit. 1,084 active (total vol 659.6K, top 71.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.070.08$0.0812.5%66.0K0.10877
$304.00Aug 50.020.03$0.0333.3%37.7K0.04951
$302.00Aug 50.220.23$0.234.3%36.4K0.223.0K
$305.00Aug 50.010.02$0.0250.0%24.6K0.021.5K
$306.00Aug 50.000.01$0.01100.0%20.4K0.01919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.350.36$0.362.8%71.0K0.333.6K
$301.00Aug 50.720.74$0.732.7%67.5K0.56808
$302.00Aug 51.361.39$1.382.2%34.2K0.781.3K
$299.00Aug 50.160.17$0.175.9%27.3K0.181.3K
$286.00Aug 210.780.81$0.803.8%19.0K0.1266.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 230.5%, max 808.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18199.4%26.1%664.9%315
$262.00Aug 5Sep 18194.4%25.8%653.0%1018
$263.00Aug 5Sep 18189.5%25.6%641.3%1224
$264.00Aug 5Sep 18184.5%25.3%630.0%2152
$265.00Aug 5Sep 18179.6%25.0%618.9%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18280.3%30.8%808.5%333.6K
$250.00Aug 5Sep 18254.6%29.3%769.8%3659.1K
$255.00Aug 5Sep 18229.3%27.8%724.7%755.9K
$260.00Aug 5Sep 18204.3%26.4%674.7%30358.1K
$261.00Aug 5Sep 18199.4%26.1%664.9%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 126.78, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.18$22.82$0.18126.78$317.18
$325.00$330.00Aug 28$0.12$4.88$0.1240.67$325.12
$335.00$340.00Sep 18$0.14$4.86$0.1434.71$335.14
$330.00$335.00Sep 18$0.23$4.77$0.2320.74$330.23
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.22$11.78$0.2253.55$281.78
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$282.50Aug 18$0.12$2.38$0.1219.83$284.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 660 found (best R:R 349.00, avg 2.86)

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$9.87$9.87$0.1375.92$279.87
$274.00$288.00Aug 11$13.80$13.80$0.2069.00$287.80
$274.00$288.00Aug 12$13.70$13.70$0.3045.67$287.70
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.90$34.90$0.10349.00$315.10
$311.00$307.00Aug 10$3.74$3.74$0.2614.38$307.26
$313.00$311.00Aug 14$1.86$1.86$0.1413.29$311.14
$310.00$307.00Aug 11$2.74$2.74$0.2610.54$307.26
$330.00$320.00Sep 18$8.98$8.98$1.028.80$321.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$266.00Aug 5Aug 7$0.05174.7%53.3%
$288.00Aug 5Aug 6$0.0567.8%33.7%
$307.00Aug 5Aug 6$0.0634.7%20.7%
$260.00Aug 7Aug 10$0.0662.3%43.1%
$265.00Aug 5Aug 7$0.07179.6%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0648.1%28.2%
$293.00Aug 5Aug 6$0.0649.4%26.8%
$315.00Aug 6Aug 14$0.0731.6%17.8%
$277.50Aug 10Aug 12$0.0729.6%28.9%
$307.00Aug 5Aug 6$0.0834.7%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 488 found (cheapest 0.43% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.57$0.73$1.30$299.70$302.300.43%
$300.00Aug 5$1.21$0.36$1.57$298.43$301.570.52%
$302.00Aug 5$0.23$1.38$1.61$300.39$303.610.54%
$299.00Aug 5$2.01$0.17$2.18$296.82$301.180.72%
$303.00Aug 5$0.08$2.22$2.30$300.70$305.300.76%
$301.00Aug 6$1.29$1.42$2.71$298.29$303.710.90%
$302.00Aug 6$0.84$1.97$2.81$299.19$304.810.93%
$300.00Aug 6$1.87$0.99$2.86$297.14$302.860.95%
$298.00Aug 5$2.93$0.09$3.02$294.98$301.021.00%
$303.00Aug 6$0.52$2.63$3.15$299.85$306.151.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.04% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 5$0.08$0.05$0.13$296.87$303.13
$303.00$298.00Aug 5$0.08$0.09$0.17$297.83$303.17
$303.00$299.00Aug 5$0.08$0.17$0.25$298.75$303.25
$302.00$297.00Aug 5$0.23$0.05$0.28$296.72$302.28
$302.00$298.00Aug 5$0.23$0.09$0.32$297.68$302.32
$302.00$299.00Aug 5$0.23$0.17$0.40$298.60$302.40
$305.00$296.00Aug 6$0.18$0.22$0.40$295.60$305.40
$303.00$300.00Aug 5$0.08$0.36$0.44$299.56$303.44
$305.00$297.00Aug 6$0.18$0.31$0.49$296.51$305.49
$304.00$296.00Aug 6$0.30$0.22$0.52$295.48$304.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 32.33, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.85$0.1532.33$265.15$276.85
277/278280/283Sep 11$2.78$0.2212.64$275.22$282.78
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
284/285286/288Sep 11$1.36$0.149.71$283.64$287.36
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
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
281/282286/288Sep 11$1.35$0.159.00$280.65$287.35
279/280286/288Sep 11$1.34$0.168.38$278.66$287.34
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 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
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$250.00$255.00$260.00Sep 18$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$304.00$305.00$306.00Aug 6$0.05$0.9519.00
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$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. 507 found (best net $-3.16, 492 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.16$20.84
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.24$6.76
$320.00$325.001:2Aug 7$0.00$5.00
$325.00$330.001:2Aug 14$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-$0.04$5.96
$265.00$260.001:2Aug 12$0.00$5.00
$250.00$245.001:2Aug 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. 241 found (best yield 2.67%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.030.490.1%2.67%2.72%9621
$302.00Sep 18$7.480.480.4%2.49%2.87%1451.2K
$301.00Sep 11$7.370.500.1%2.45%2.50%--33
$303.00Sep 18$7.030.460.7%2.34%3.05%4031.2K
$302.00Sep 11$6.830.480.4%2.27%2.65%113
$301.00Sep 4$6.620.500.1%2.20%2.25%279
$302.50Sep 11$6.620.470.6%2.20%2.75%--38
$304.00Sep 18$6.540.441.1%2.17%3.22%83869
$303.00Sep 11$6.360.460.7%2.11%2.83%643
$302.00Sep 4$6.140.480.4%2.04%2.42%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 292,846
Total Puts 368,204
Put/Call Ratio 1.26
Net Difference -75,358

Prior's Put/Call Breakdown

Total Calls 402,433
Total Puts 537,785
Put/Call Ratio 1.34
Net Difference -135,352

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