Tour v492
IWM
iShares Russell 2000 ETF
$300.81 -0.30%
(8/5 11:40) ◀
|
Wednesday, August 5, 2026 (11:45am)
January 2026
|
▶ (8/5 11:50)
◀ 8/5 11:45 ▶

Option Volume

Detail
ℹ
Current (08/05 11:45am) 716,982
Calls: 314,420 (44%)
Puts: 402,562 (56%)
Prior (08/04) 1,054,656
Calls: 458,660 (43%)
Puts: 595,996 (57%)
Current vs Prior -32.02%
Calls: -31.45% (Calls)
Puts: -32.46% (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 -62.53%
Calls: -50.71%
Puts: -68.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:45am) $57.99M
Calls: $20.15M (35%)
Puts: $37.84M (65%)
Prior (08/04) $129.75M
Calls: $86.60M (67%)
Puts: $43.15M (33%)
Current vs Prior -55.31%
Calls: -76.74%
Puts: -12.30%
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 -71.95%
Calls: -73.04%
Puts: -71.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:45am) 1.28
Prior (08/04) 1.30
Current vs Prior -1.47%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -38.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:45am) 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 0.60% | 1.07%0.60% | 1.43%1.43% | 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 -38.74% | -17.23%-38.75% | -11.98%-11.98% | -5.25%-5.38% | -2.97%
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 -44.47% | -26.82%-13.02% | -4.82%-4.54% | -7.87%-31.44% | -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 -38.74% | -17.23%-38.75% | -11.98%-11.98% | -5.25%-5.38% | -2.97%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.66% | 1.90%
Calls: 4.46% | 1.66%
Puts: 2.86% | 2.14%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -85.57% | -58.52%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -61.62% | -50.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($37.84M). Light premium activity with dollar volume down 55% vs prior. 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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
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 1,104 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.7156.00$55.860.5%--1.0063
$250.00Aug 750.7150.99$50.850.6%--1.0083
$255.00Aug 745.7246.00$45.860.6%--1.0013
$275.00Aug 525.7225.88$25.800.6%31.00--
$245.00Aug 2156.0556.41$56.230.6%11.00570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0249.38$49.200.7%--1.0010
$303.00Sep 188.578.64$8.610.8%920.54259
$300.00Sep 187.187.24$7.210.8%1.0K0.4816.7K
$301.00Sep 187.627.69$7.660.9%1840.511.1K
$306.00Sep 1810.1610.26$10.211.0%--0.6014

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 369 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.060.07$0.0714.3%69.3K0.09877
$307.00Aug 60.060.07$0.0714.3%8950.04151
$310.00Aug 70.060.07$0.0714.3%2.2K0.031.0K
$335.00Aug 280.060.07$0.0714.3%--0.01170
$312.00Aug 100.070.08$0.0812.5%160.0334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%3410.03416
$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%1060.0110.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 508 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.6639.93$39.800.7%31.002
$262.00Aug 538.6538.93$38.790.7%101.00--
$263.00Aug 537.6537.92$37.780.7%121.00--
$264.00Aug 536.6636.93$36.800.7%211.00--
$265.00Aug 535.6535.92$35.780.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.0410.32$10.182.8%191.00--
$312.00Aug 711.0311.31$11.172.5%31.00--
$313.00Aug 712.0612.31$12.192.1%41.00--
$314.00Aug 713.0213.30$13.162.1%81.00--
$320.00Aug 719.0719.35$19.211.5%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,104 active (total vol 715.5K, top 82.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.060.07$0.0714.3%69.3K0.09877
$302.00Aug 50.180.19$0.195.3%42.1K0.223.0K
$304.00Aug 50.020.03$0.0333.3%38.7K0.04951
$305.00Aug 50.010.02$0.0250.0%25.3K0.021.5K
$306.00Aug 50.000.01$0.01100.0%20.4K0.01919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.300.31$0.313.2%82.1K0.303.6K
$301.00Aug 50.690.71$0.702.9%72.0K0.55808
$302.00Aug 51.361.42$1.394.3%35.1K0.781.3K
$299.00Aug 50.130.14$0.147.1%31.4K0.151.3K
$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. 148 strikes (avg 249.4%, max 850.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18208.7%26.2%696.3%315
$262.00Aug 5Sep 18203.5%25.9%685.3%1018
$263.00Aug 5Sep 18198.3%25.6%673.2%1224
$264.00Aug 5Sep 18193.2%25.4%661.5%2152
$265.00Aug 5Sep 18188.0%25.1%649.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18293.2%30.9%850.2%433.6K
$250.00Aug 5Sep 18266.4%29.4%807.6%3859.1K
$255.00Aug 5Sep 18240.0%27.9%760.9%1755.9K
$260.00Aug 5Sep 18213.8%26.5%707.8%31658.1K
$261.00Aug 5Sep 18208.7%26.2%696.3%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 493 found (best R:R 126.78, avg 3.61)

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$0.13$4.87$0.1337.46$335.13
$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$0.11$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. 665 found (best R:R 92.75, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.84$14.84$0.1692.75$259.84
$274.00$288.00Aug 11$13.78$13.78$0.2262.64$287.78
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$274.00$288.00Aug 12$13.69$13.69$0.3144.16$287.69
$245.00$276.00Sep 4$30.14$30.14$0.8635.05$275.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.74$3.74$0.2614.38$307.26
$313.00$311.00Aug 14$1.87$1.87$0.1314.38$311.13
$330.00$320.00Sep 18$9.04$9.04$0.969.42$320.96
$310.00$307.00Aug 11$2.70$2.70$0.309.00$307.30
$311.00$310.00Aug 14$0.89$0.89$0.118.09$310.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Aug 5Aug 7$0.05157.3%46.1%
$274.00Aug 5Aug 7$0.05142.1%41.6%
$261.00Aug 5Aug 7$0.06208.7%61.1%
$267.00Aug 5Aug 7$0.06177.8%52.1%
$272.00Aug 5Aug 7$0.06152.3%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0652.0%26.5%
$306.00Aug 5Aug 6$0.0630.8%19.7%
$277.50Aug 10Aug 12$0.0629.7%28.8%
$310.00Aug 5Aug 11$0.0850.9%16.0%
$315.00Aug 6Aug 14$0.0829.6%17.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 492 found (cheapest 0.40% of stock, avg 5.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.50$0.70$1.20$299.80$302.200.40%
$300.00Aug 5$1.12$0.31$1.43$298.57$301.430.48%
$302.00Aug 5$0.19$1.39$1.58$300.42$303.580.53%
$299.00Aug 5$1.94$0.14$2.08$296.92$301.080.69%
$303.00Aug 5$0.07$2.27$2.34$300.66$305.340.78%
$301.00Aug 6$1.23$1.40$2.63$298.37$303.630.87%
$302.00Aug 6$0.79$1.97$2.76$299.24$304.760.92%
$300.00Aug 6$1.81$0.98$2.79$297.21$302.790.93%
$298.00Aug 5$2.86$0.07$2.93$295.07$300.930.97%
$303.00Aug 6$0.48$2.66$3.14$299.86$306.141.04%

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$0.07$0.14$297.86$303.14
$303.00$299.00Aug 5$0.07$0.14$0.21$298.79$303.21
$302.00$298.00Aug 5$0.19$0.07$0.26$297.74$302.26
$302.00$299.00Aug 5$0.19$0.14$0.33$298.67$302.33
$303.00$300.00Aug 5$0.07$0.31$0.38$299.62$303.38
$305.00$296.00Aug 6$0.17$0.21$0.38$295.62$305.38
$304.00$296.00Aug 6$0.28$0.21$0.49$295.51$304.49
$305.00$297.00Aug 6$0.17$0.30$0.47$296.53$305.47
$302.00$300.00Aug 5$0.19$0.31$0.50$299.50$302.50
$301.00$298.00Aug 5$0.50$0.07$0.57$297.43$301.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 11.50, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/281286/288Sep 11$1.38$0.1211.50$279.62$287.38
281/282286/288Sep 11$1.38$0.1211.50$280.62$287.38
279/280286/288Sep 11$1.36$0.149.71$278.64$287.36
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
294/295297/298Aug 18$0.90$0.109.00$294.10$297.90
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
292/293296/297Aug 11$0.89$0.118.09$292.11$296.89
291/292295/296Aug 17$0.89$0.118.09$291.11$295.89
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
290/291295/296Aug 17$0.88$0.127.33$290.12$295.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.05$4.9599.00
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$306.00$307.00Aug 6$0.05$0.9519.00
$305.00$306.00$307.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 12$0.05$0.9519.00
$296.00$297.00$298.00Aug 17$0.05$0.9519.00
$301.00$302.00$303.00Aug 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. 505 found (best net $-3.08, 489 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.08$20.92
$250.00$270.001:2Sep 11-$13.23$6.77
$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. 242 found (best yield 2.68%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.050.490.1%2.68%2.74%9621
$302.00Sep 18$7.530.480.4%2.50%2.90%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$6.850.480.4%2.28%2.67%113
$301.00Sep 4$6.650.500.1%2.21%2.27%479
$302.50Sep 11$6.610.470.6%2.20%2.76%--38
$304.00Sep 18$6.520.441.1%2.17%3.23%83869
$303.00Sep 11$6.360.460.7%2.11%2.84%643
$302.00Sep 4$6.130.480.4%2.04%2.43%36185

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 314,420
Total Puts 402,562
Put/Call Ratio 1.28
Net Difference -88,142

Prior's Put/Call Breakdown

Total Calls 458,660
Total Puts 595,996
Put/Call Ratio 1.30
Net Difference -137,336

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