Tour v492
IWM
iShares Russell 2000 ETF
$300.78 -0.31%
(8/5 11:20) ◀
|
Wednesday, August 5, 2026 (11:25am)
January 2026
|
▶ (8/5 11:30)
◀ 8/5 11:25 ▶

Option Volume

Detail
ℹ
Current (08/05 11:25am) 672,187
Calls: 296,857 (44%)
Puts: 375,330 (56%)
Prior (08/04) 959,890
Calls: 414,084 (43%)
Puts: 545,806 (57%)
Current vs Prior -29.97%
Calls: -28.31% (Calls)
Puts: -31.23% (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 -64.87%
Calls: -53.47%
Puts: -70.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:25am) $55.64M
Calls: $18.93M (34%)
Puts: $36.71M (66%)
Prior (08/04) $105.31M
Calls: $62.80M (60%)
Puts: $42.51M (40%)
Current vs Prior -47.17%
Calls: -69.86%
Puts: -13.64%
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 -73.09%
Calls: -74.67%
Puts: -72.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:25am) 1.26
Prior (08/04) 1.32
Current vs Prior -4.08%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -38.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:25am) 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% | 2.44%2.60% | 5.44%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -35.03% | -15.94%-35.03% | -11.16%-11.16% | -5.37%-5.61% | -2.90%
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 -41.11% | -25.68%-7.75% | -3.93%-3.65% | -7.99%-31.61% | -10.08%
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 -35.03% | -15.94%-35.03% | -11.16%-11.16% | -5.37%-5.61% | -2.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.59% | 1.79%
Calls: 2.56% | 2.19%
Puts: 2.63% | 1.40%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -89.79% | -60.92%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -72.84% | -53.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($36.71M). 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
11:25BEARISHBEARISHBEARISH
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 1,081 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7756.06$55.920.5%--1.0063
$250.00Aug 750.7851.07$50.930.6%--1.0083
$273.00Aug 527.7227.88$27.800.6%161.00--
$272.00Aug 528.7128.88$28.800.6%231.00--
$274.00Aug 526.7226.88$26.800.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0149.41$49.210.8%--1.0010
$304.00Sep 189.079.15$9.110.9%20.5645
$306.00Sep 1810.1610.25$10.210.9%--0.6014
$292.00Sep 184.384.42$4.400.9%830.334.9K
$305.00Sep 189.609.69$9.650.9%410.58652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 60.050.06$0.0616.7%1.3K0.041.2K
$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%66.6K0.10877
$350.00Sep 180.080.09$0.0911.1%40.014.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 70.050.06$0.0616.7%1320.027.1K
$280.00Aug 100.050.06$0.0616.7%30.019.0K
$267.00Aug 130.050.06$0.0616.7%--0.0133
$245.00Aug 210.050.06$0.0616.7%1000.0110.4K
$292.00Aug 60.060.07$0.0714.3%3370.03416

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 507 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.7439.99$39.870.6%31.002
$262.00Aug 538.7438.99$38.870.6%101.00--
$263.00Aug 537.7237.99$37.860.7%121.00--
$264.00Aug 536.7436.99$36.870.7%211.00--
$265.00Aug 535.7435.99$35.870.7%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 711.0211.32$11.172.7%31.00--
$313.00Aug 712.0112.31$12.162.5%41.00--
$314.00Aug 713.0113.30$13.162.2%81.00--
$320.00Aug 719.0019.31$19.161.6%41.00--
$350.00Aug 1449.0149.41$49.210.8%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,088 active (total vol 670.7K, top 73.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.070.08$0.0812.5%66.6K0.10877
$304.00Aug 50.020.03$0.0333.3%37.8K0.04951
$302.00Aug 50.210.22$0.224.5%37.2K0.243.0K
$305.00Aug 50.010.02$0.0250.0%24.8K0.021.5K
$306.00Aug 50.000.01$0.01100.0%20.4K0.01919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.370.38$0.382.6%73.5K0.313.6K
$301.00Aug 50.750.77$0.762.6%68.7K0.53808
$302.00Aug 51.401.45$1.423.5%34.5K0.761.3K
$299.00Aug 50.170.18$0.185.6%28.5K0.161.3K
$286.00Aug 210.790.82$0.813.7%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 236.8%, max 816.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18201.5%26.2%670.0%315
$262.00Aug 5Sep 18196.5%25.9%658.0%1018
$263.00Aug 5Sep 18191.5%25.7%646.3%1224
$264.00Aug 5Sep 18186.6%25.4%635.0%2152
$265.00Aug 5Sep 18181.6%25.1%622.8%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18283.1%30.9%816.0%333.6K
$250.00Aug 5Sep 18257.2%29.4%775.0%3859.1K
$255.00Aug 5Sep 18231.7%27.9%731.4%755.9K
$260.00Aug 5Sep 18206.5%26.5%679.8%30458.1K
$261.00Aug 5Sep 18201.5%26.2%670.0%33358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 126.78, avg 3.70)

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$0.24$4.76$0.2419.83$330.24
$320.00$325.00Aug 28$0.25$4.75$0.2519.00$320.25
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$0.15$4.85$0.1532.33$259.85
$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. 668 found (best R:R 99.00, avg 2.42)

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$13.81$13.81$0.1972.68$287.81
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$250.00$255.00Sep 18$4.89$4.89$0.1144.45$254.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.76$3.76$0.2415.67$307.24
$313.00$311.00Aug 14$1.85$1.85$0.1512.33$311.15
$310.00$307.00Aug 11$2.71$2.71$0.299.34$307.29
$307.00$306.00Aug 7$0.90$0.90$0.109.00$306.10
$330.00$320.00Sep 18$8.94$8.94$1.068.43$321.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.32, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.06201.5%61.0%
$307.00Aug 5Aug 6$0.0634.5%20.7%
$265.00Aug 5Aug 7$0.07181.6%55.0%
$285.00Aug 5Aug 6$0.0883.6%38.6%
$270.00Aug 5Aug 7$0.09156.9%47.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0649.0%28.1%
$315.00Aug 6Aug 14$0.0629.4%17.8%
$277.50Aug 10Aug 12$0.0629.7%28.8%
$293.00Aug 5Aug 6$0.0750.4%26.5%
$307.00Aug 5Aug 6$0.0734.5%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.44% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.56$0.76$1.32$299.68$302.320.44%
$300.00Aug 5$1.17$0.38$1.55$298.45$301.550.52%
$302.00Aug 5$0.22$1.42$1.64$300.36$303.640.55%
$299.00Aug 5$1.98$0.18$2.16$296.84$301.160.72%
$303.00Aug 5$0.08$2.27$2.35$300.65$305.350.78%
$301.00Aug 6$1.25$1.43$2.68$298.32$303.680.89%
$302.00Aug 6$0.81$2.00$2.81$299.19$304.810.93%
$300.00Aug 6$1.83$1.01$2.84$297.16$302.840.94%
$298.00Aug 5$2.89$0.09$2.98$295.02$300.980.99%
$299.00Aug 6$2.51$0.69$3.20$295.80$302.201.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.06% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.08$0.09$0.17$297.83$303.17
$303.00$299.00Aug 5$0.08$0.18$0.26$298.74$303.26
$302.00$298.00Aug 5$0.22$0.09$0.31$297.69$302.31
$302.00$299.00Aug 5$0.22$0.18$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$0.38$0.46$299.54$303.46
$304.00$296.00Aug 6$0.30$0.22$0.52$295.48$304.52
$305.00$297.00Aug 6$0.18$0.32$0.50$296.50$305.50
$302.00$300.00Aug 5$0.22$0.38$0.60$299.40$302.60
$304.00$297.00Aug 6$0.30$0.32$0.62$296.38$304.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 28.41, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.83$0.1728.41$265.17$276.83
296/297299/300Aug 17$0.90$0.109.00$296.10$299.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
291/292296/297Aug 18$0.90$0.109.00$291.10$296.90
277/278280/283Sep 11$2.69$0.318.68$275.31$282.69
292/293296/297Aug 11$0.89$0.118.09$292.11$296.89
292/293295/296Aug 13$0.89$0.118.09$292.11$295.89
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
293/294295/296Aug 17$0.89$0.118.09$293.11$295.89
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 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
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$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$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$323.00$324.00$325.00Aug 5$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$301.00$302.00$303.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 14$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. 509 found (best net $-3.10, 495 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.10$20.90
$250.00$270.001:2Sep 11-$13.26$6.74
$320.00$325.001:2Aug 7$0.00$5.00
$325.00$330.001:2Aug 21$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-$0.04$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. 243 found (best yield 2.69%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.080.500.1%2.69%2.76%9621
$302.00Sep 18$7.540.480.4%2.51%2.91%1451.2K
$301.00Sep 11$7.420.510.1%2.47%2.54%--33
$303.00Sep 18$7.020.460.7%2.33%3.07%4031.2K
$302.00Sep 11$6.880.490.4%2.29%2.69%113
$302.50Sep 11$6.650.480.6%2.21%2.78%--38
$301.00Sep 4$6.630.510.1%2.20%2.28%279
$304.00Sep 18$6.520.441.1%2.17%3.24%83869
$303.00Sep 11$6.370.470.7%2.12%2.86%643
$302.00Sep 4$6.120.480.4%2.03%2.44%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 296,857
Total Puts 375,330
Put/Call Ratio 1.26
Net Difference -78,473

Prior's Put/Call Breakdown

Total Calls 414,084
Total Puts 545,806
Put/Call Ratio 1.32
Net Difference -131,722

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