Tour v492
IWM
iShares Russell 2000 ETF
$300.80 -0.30%
(8/5 11:25) ◀
|
Wednesday, August 5, 2026 (11:30am)
January 2026
|
▶ (8/5 11:35)
◀ 8/5 11:30 ▶

Option Volume

Detail
ℹ
Current (08/05 11:30am) 688,177
Calls: 302,336 (44%)
Puts: 385,841 (56%)
Prior (08/04) 989,008
Calls: 421,567 (43%)
Puts: 567,441 (57%)
Current vs Prior -30.42%
Calls: -28.28% (Calls)
Puts: -32.00% (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 -64.04%
Calls: -52.61%
Puts: -69.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:30am) $57.20M
Calls: $19.64M (34%)
Puts: $37.56M (66%)
Prior (08/04) $107.41M
Calls: $61.65M (57%)
Puts: $45.76M (43%)
Current vs Prior -46.74%
Calls: -68.14%
Puts: -17.92%
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 -72.33%
Calls: -73.72%
Puts: -71.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:30am) 1.28
Prior (08/04) 1.35
Current vs Prior -5.19%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -38.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:30am) 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% | 1.08%0.63% | 1.44%1.44% | 2.44%2.61% | 5.45%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -36.38% | -16.20%-36.39% | -11.57%-11.57% | -5.25%-5.01% | -2.78%
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 -42.33% | -25.91%-9.68% | -4.37%-4.09% | -7.87%-31.17% | -9.97%
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 -36.38% | -16.20%-36.39% | -11.57%-11.57% | -5.25%-5.01% | -2.78%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.65% | 1.25%
Calls: 2.63% | 1.10%
Puts: 2.67% | 1.39%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -89.55% | -72.71%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -72.21% | -67.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($37.56M). Bearish P/C ratio of 1.28 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
11:30BEARISHBEARISHBEARISH
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 1,107 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6755.98$55.830.6%--1.0063
$273.00Aug 527.7027.86$27.780.6%161.00--
$275.00Aug 525.7125.86$25.790.6%31.00--
$274.00Aug 526.7026.86$26.780.6%11.00--
$250.00Aug 750.6750.99$50.830.6%--1.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0349.39$49.210.7%--1.0010
$306.00Sep 1810.1710.27$10.221.0%--0.6014
$302.00Aug 61.992.01$2.001.0%2.4K0.64449
$305.00Sep 189.629.72$9.671.0%410.58652
$303.00Sep 188.588.67$8.631.0%920.54259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 366 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 60.060.07$0.0714.3%8920.04151
$310.00Aug 70.060.07$0.0714.3%2.1K0.031.0K
$303.00Aug 50.070.08$0.0812.5%67.3K0.10877
$312.00Aug 100.070.08$0.0812.5%160.0334
$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
$270.00Aug 120.050.06$0.0616.7%--0.0139
$267.00Aug 130.050.06$0.0616.7%--0.0133
$245.00Aug 210.050.06$0.0616.7%1060.0110.4K

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 539.6139.91$39.760.8%31.002
$262.00Aug 538.6138.91$38.760.8%101.00--
$263.00Aug 537.6537.91$37.780.7%121.00--
$264.00Aug 536.6136.91$36.760.8%211.00--
$265.00Aug 535.6135.91$35.760.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.1010.34$10.222.3%191.00--
$312.00Aug 711.1011.33$11.222.0%31.00--
$313.00Aug 712.0912.32$12.211.9%41.00--
$314.00Aug 713.0913.32$13.211.7%81.00--
$320.00Aug 719.0719.39$19.231.7%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,091 active (total vol 686.7K, top 75.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.070.08$0.0812.5%67.3K0.10877
$302.00Aug 50.200.21$0.214.8%39.2K0.223.0K
$304.00Aug 50.020.03$0.0333.3%37.9K0.04951
$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 50.350.36$0.362.8%75.5K0.323.6K
$301.00Aug 50.740.76$0.752.7%69.6K0.56808
$302.00Aug 51.381.44$1.414.3%34.9K0.781.3K
$299.00Aug 50.160.17$0.175.9%29.6K0.171.3K
$286.00Aug 210.810.83$0.822.4%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 239.1%, max 826.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18203.3%26.2%675.9%315
$262.00Aug 5Sep 18198.2%25.9%663.9%1018
$263.00Aug 5Sep 18193.2%25.7%652.2%1224
$264.00Aug 5Sep 18188.1%25.4%640.8%2152
$265.00Aug 5Sep 18183.1%25.2%627.7%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18285.7%30.9%826.0%333.6K
$250.00Aug 5Sep 18259.6%29.3%784.5%3859.1K
$255.00Aug 5Sep 18233.8%27.9%737.3%1755.9K
$260.00Aug 5Sep 18208.3%26.5%687.0%31558.1K
$261.00Aug 5Sep 18203.3%26.2%675.9%33358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 126.78, avg 3.62)

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$0.11$4.89$0.1144.45$325.11
$335.00$340.00Sep 18$0.13$4.87$0.1337.46$335.13
$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$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$285.00$282.50Aug 18$0.11$2.39$0.1121.73$284.89
$287.00$285.00Aug 18$0.14$1.86$0.1413.29$286.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 668 found (best R:R 349.00, avg 2.82)

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$13.77$13.77$0.2359.87$287.77
$274.00$288.00Aug 12$13.71$13.71$0.2947.28$287.71
$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$34.90$34.90$0.10349.00$315.10
$311.00$307.00Aug 10$3.76$3.76$0.2415.67$307.24
$313.00$311.00Aug 14$1.86$1.86$0.1413.29$311.14
$310.00$307.00Aug 11$2.75$2.75$0.2511.00$307.25
$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. 89 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.00Aug 5Aug 6$0.0574.1%36.2%
$275.00Aug 5Aug 7$0.06133.4%44.5%
$289.00Aug 5Aug 6$0.0664.2%33.0%
$307.00Aug 5Aug 6$0.0635.3%21.0%
$272.00Aug 5Aug 7$0.07148.3%44.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0649.1%28.4%
$308.00Aug 5Aug 6$0.0640.2%22.1%
$315.00Aug 6Aug 14$0.0629.6%17.9%
$277.50Aug 10Aug 12$0.0629.6%28.7%
$293.00Aug 5Aug 6$0.0750.4%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.43% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.53$0.75$1.28$299.72$302.280.43%
$300.00Aug 5$1.14$0.36$1.50$298.50$301.500.50%
$302.00Aug 5$0.21$1.41$1.62$300.38$303.620.54%
$299.00Aug 5$1.96$0.17$2.13$296.87$301.130.71%
$303.00Aug 5$0.08$2.28$2.36$300.64$305.360.78%
$301.00Aug 6$1.24$1.44$2.68$298.32$303.680.89%
$302.00Aug 6$0.80$2.00$2.80$299.20$304.800.93%
$300.00Aug 6$1.81$1.01$2.82$297.18$302.820.94%
$298.00Aug 5$2.87$0.09$2.96$295.04$300.960.98%
$299.00Aug 6$2.50$0.70$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 1.98%)

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$0.17$0.25$298.75$303.25
$302.00$298.00Aug 5$0.21$0.09$0.30$297.70$302.30
$302.00$299.00Aug 5$0.21$0.17$0.38$298.62$302.38
$305.00$296.00Aug 6$0.17$0.22$0.39$295.61$305.39
$303.00$300.00Aug 5$0.08$0.36$0.44$299.56$303.44
$305.00$297.00Aug 6$0.17$0.32$0.49$296.51$305.49
$304.00$296.00Aug 6$0.29$0.22$0.51$295.49$304.51
$302.00$300.00Aug 5$0.21$0.36$0.57$299.43$302.57
$304.00$297.00Aug 6$0.29$0.32$0.61$296.39$304.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 11.50, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
299/300301/302Aug 19$0.90$0.109.00$299.10$301.90
281/282286/288Sep 11$1.34$0.168.37$280.66$287.34
289/290294/295Aug 17$0.89$0.118.09$289.11$294.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
291/292295/296Aug 18$0.89$0.118.09$291.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 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$0.05$4.9599.00
$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$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$301.00$302.00$303.00Aug 19$0.05$0.9519.00
$304.00$305.00$306.00Aug 6$0.06$0.9415.67
$299.00$300.00$301.00Aug 7$0.06$0.9415.67

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 $-3.10, 493 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.10$20.90
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.18$6.82
$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. 242 found (best yield 2.66%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.010.490.1%2.66%2.73%9621
$302.00Sep 18$7.490.480.4%2.49%2.89%1451.2K
$301.00Sep 11$7.390.500.1%2.46%2.52%133
$303.00Sep 18$7.010.460.7%2.33%3.06%4031.2K
$302.00Sep 11$6.830.480.4%2.27%2.67%113
$301.00Sep 4$6.640.500.1%2.21%2.27%279
$302.50Sep 11$6.600.470.6%2.19%2.76%--38
$304.00Sep 18$6.510.441.1%2.16%3.23%83869
$303.00Sep 11$6.350.460.7%2.11%2.84%643
$302.00Sep 4$6.120.480.4%2.03%2.43%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 302,336
Total Puts 385,841
Put/Call Ratio 1.28
Net Difference -83,505

Prior's Put/Call Breakdown

Total Calls 421,567
Total Puts 567,441
Put/Call Ratio 1.35
Net Difference -145,874

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