Tour v492
IWM
iShares Russell 2000 ETF
$300.81 -0.30%
(8/5 11:30) ◀
|
Wednesday, August 5, 2026 (11:35am)
January 2026
|
▶ (8/5 11:40)
◀ 8/5 11:35 ▶

Option Volume

Detail
ℹ
Current (08/05 11:35am) 702,621
Calls: 308,387 (44%)
Puts: 394,234 (56%)
Prior (08/04) 1,001,359
Calls: 428,441 (43%)
Puts: 572,918 (57%)
Current vs Prior -29.83%
Calls: -28.02% (Calls)
Puts: -31.19% (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 -63.28%
Calls: -51.66%
Puts: -69.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:35am) $57.81M
Calls: $19.79M (34%)
Puts: $38.02M (66%)
Prior (08/04) $110.20M
Calls: $64.72M (59%)
Puts: $45.48M (41%)
Current vs Prior -47.54%
Calls: -69.42%
Puts: -16.41%
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 -72.04%
Calls: -73.51%
Puts: -71.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:35am) 1.28
Prior (08/04) 1.34
Current vs Prior -4.40%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -38.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:35am) 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 0.62% | 1.07%0.62% | 1.43%1.43% | 2.44%2.62% | 5.44%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -37.06% | -16.72%-37.06% | -12.19%-12.19% | -5.38%-4.89% | -2.96%
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 -42.94% | -26.36%-10.62% | -5.04%-4.76% | -8.00%-31.09% | -10.14%
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 -37.06% | -16.72%-37.06% | -12.19%-12.19% | -5.38%-4.89% | -2.96%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.56% | 1.60%
Calls: 1.77% | 1.10%
Puts: 1.35% | 2.11%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.85% | -65.07%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -83.64% | -58.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($38.02M). 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
11:35BEARISHBEARISHBEARISH
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 1,069 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7256.01$55.860.5%--1.0063
$250.00Aug 750.7451.02$50.880.6%--1.0083
$273.00Aug 527.7127.87$27.790.6%161.00--
$274.00Aug 526.7126.87$26.790.6%11.00--
$255.00Aug 745.7446.02$45.880.6%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0349.39$49.210.7%--1.0010
$305.00Sep 189.619.69$9.650.8%410.58652
$302.00Sep 188.088.16$8.121.0%740.521.2K
$302.00Aug 61.971.99$1.981.0%2.5K0.65449
$303.00Sep 188.578.66$8.621.0%920.54259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 356 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 60.050.06$0.0616.7%1.3K0.041.2K
$303.00Aug 50.060.07$0.0714.3%68.6K0.10877
$307.00Aug 60.060.07$0.0714.3%8920.04151
$310.00Aug 70.060.07$0.0714.3%2.2K0.031.0K
$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
$280.00Aug 100.050.06$0.0616.7%30.019.0K
$276.00Aug 110.050.06$0.0616.7%--0.01100
$245.00Aug 210.050.06$0.0616.7%1060.0110.4K
$287.00Aug 70.060.07$0.0714.3%3170.0212.8K

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 539.6139.94$39.780.8%31.002
$262.00Aug 538.6138.94$38.780.9%101.00--
$263.00Aug 537.6137.94$37.780.9%121.00--
$264.00Aug 536.6636.94$36.800.8%211.00--
$265.00Aug 535.6635.94$35.800.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 711.0711.34$11.212.4%31.00--
$313.00Aug 712.0612.33$12.202.2%41.00--
$314.00Aug 713.0613.33$13.202.0%81.00--
$320.00Aug 719.0519.36$19.201.6%41.00--
$350.00Aug 1449.0349.39$49.210.7%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,096 active (total vol 701.1K, top 78.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.060.07$0.0714.3%68.6K0.10877
$302.00Aug 50.190.20$0.205.0%40.8K0.223.0K
$304.00Aug 50.020.03$0.0333.3%38.2K0.04951
$305.00Aug 50.010.02$0.0250.0%25.2K0.021.5K
$306.00Aug 50.000.01$0.01100.0%20.4K0.01919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.330.34$0.342.9%78.4K0.323.6K
$301.00Aug 50.730.74$0.741.4%70.8K0.56808
$302.00Aug 51.371.44$1.415.0%34.9K0.781.3K
$299.00Aug 50.150.16$0.166.3%30.3K0.161.3K
$286.00Aug 210.800.83$0.823.7%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 241.0%, max 832.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18204.7%26.1%683.3%315
$262.00Aug 5Sep 18199.6%25.9%671.1%1018
$263.00Aug 5Sep 18194.5%25.6%659.2%1224
$264.00Aug 5Sep 18189.4%25.3%647.6%2152
$265.00Aug 5Sep 18184.4%25.1%635.3%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18287.7%30.9%832.1%433.6K
$250.00Aug 5Sep 18261.4%29.4%790.1%3859.1K
$255.00Aug 5Sep 18235.4%27.8%745.8%1755.9K
$260.00Aug 5Sep 18209.8%26.4%693.3%31558.1K
$261.00Aug 5Sep 18204.7%26.1%683.3%33358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 500 found (best R:R 120.05, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.19$22.81$0.19120.05$317.19
$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$0.22$4.78$0.2221.73$330.22
$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. 667 found (best R:R 349.00, avg 2.78)

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$9.89$9.89$0.1189.91$279.89
$274.00$288.00Aug 11$13.79$13.79$0.2165.67$287.79
$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
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$311.00$307.00Aug 10$3.76$3.76$0.2415.67$307.24
$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 $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 5Aug 6$0.0584.6%38.5%
$270.00Aug 5Aug 7$0.06159.3%47.4%
$286.00Aug 5Aug 6$0.0679.6%36.3%
$287.00Aug 5Aug 6$0.0674.7%36.2%
$307.00Aug 5Aug 6$0.0635.6%21.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0650.7%26.3%
$277.50Aug 10Aug 12$0.0629.6%28.7%
$307.00Aug 5Aug 6$0.0835.5%21.1%
$315.00Aug 6Aug 14$0.0829.7%17.8%
$294.00Aug 5Aug 6$0.0944.9%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 491 found (cheapest 0.42% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.53$0.74$1.27$299.73$302.270.42%
$300.00Aug 5$1.13$0.34$1.47$298.53$301.470.49%
$302.00Aug 5$0.20$1.41$1.61$300.39$303.610.54%
$299.00Aug 5$1.94$0.16$2.10$296.90$301.100.70%
$303.00Aug 5$0.07$2.28$2.35$300.65$305.350.78%
$301.00Aug 6$1.24$1.42$2.66$298.34$303.660.88%
$302.00Aug 6$0.79$1.98$2.77$299.23$304.770.92%
$300.00Aug 6$1.81$1.00$2.81$297.19$302.810.93%
$298.00Aug 5$2.87$0.08$2.95$295.05$300.950.98%
$303.00Aug 6$0.49$2.68$3.17$299.83$306.171.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.05% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.07$0.08$0.15$297.85$303.15
$303.00$299.00Aug 5$0.07$0.16$0.23$298.77$303.23
$302.00$298.00Aug 5$0.20$0.08$0.28$297.72$302.28
$302.00$299.00Aug 5$0.20$0.16$0.36$298.64$302.36
$305.00$296.00Aug 6$0.17$0.22$0.39$295.61$305.39
$303.00$300.00Aug 5$0.07$0.34$0.41$299.59$303.41
$305.00$297.00Aug 6$0.17$0.31$0.48$296.52$305.48
$304.00$296.00Aug 6$0.29$0.22$0.51$295.49$304.51
$302.00$300.00Aug 5$0.20$0.34$0.54$299.46$302.54
$301.00$298.00Aug 5$0.53$0.08$0.61$297.39$301.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 32.33, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.85$0.1532.33$265.15$276.85
284/285286/288Sep 11$1.36$0.149.71$283.64$287.36
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
292/293296/297Aug 18$0.89$0.118.09$292.11$296.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
299/300302/303Aug 19$0.89$0.118.09$299.11$302.89
281/282286/288Sep 11$1.33$0.177.82$280.67$287.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 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
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
$300.00$301.00$302.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 12$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. 506 found (best net $-3.08, 490 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.08$20.92
$250.00$270.001:2Sep 11-$13.20$6.80
$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
$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. 243 found (best yield 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.040.490.1%2.67%2.74%9621
$302.00Sep 18$7.500.480.4%2.49%2.89%1451.2K
$301.00Sep 11$7.410.500.1%2.46%2.53%133
$303.00Sep 18$7.000.460.7%2.33%3.06%4031.2K
$302.00Sep 11$6.830.480.4%2.27%2.67%113
$301.00Sep 4$6.650.500.1%2.21%2.27%279
$302.50Sep 11$6.600.470.6%2.19%2.76%--38
$304.00Sep 18$6.500.441.1%2.16%3.22%83869
$303.00Sep 11$6.340.460.7%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 308,387
Total Puts 394,234
Put/Call Ratio 1.28
Net Difference -85,847

Prior's Put/Call Breakdown

Total Calls 428,441
Total Puts 572,918
Put/Call Ratio 1.34
Net Difference -144,477

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