Tour v492
IWM
iShares Russell 2000 ETF
$300.64 -0.35%
(8/5 11:45) ◀
|
Wednesday, August 5, 2026 (11:50am)
January 2026
|
▶ (8/5 11:55)
◀ 8/5 11:50 ▶

Option Volume

Detail
ℹ
Current (08/05 11:50am) 730,916
Calls: 318,259 (44%)
Puts: 412,657 (56%)
Prior (08/04) 1,083,506
Calls: 475,982 (44%)
Puts: 607,524 (56%)
Current vs Prior -32.54%
Calls: -33.14% (Calls)
Puts: -32.08% (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 -61.80%
Calls: -50.11%
Puts: -67.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:50am) $59.18M
Calls: $19.36M (33%)
Puts: $39.83M (67%)
Prior (08/04) $138.56M
Calls: $94.49M (68%)
Puts: $44.07M (32%)
Current vs Prior -57.29%
Calls: -79.51%
Puts: -9.63%
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 -71.37%
Calls: -74.10%
Puts: -69.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:50am) 1.30
Prior (08/04) 1.28
Current vs Prior +1.59%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -37.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:50am) 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 0.58% | 1.03%0.58% | 1.39%1.39% | 2.40%2.58% | 5.40%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -41.40% | -19.77%-41.40% | -14.39%-14.39% | -6.75%-6.30% | -3.62%
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 -46.88% | -29.06%-16.79% | -7.42%-7.15% | -9.33%-32.10% | -10.75%
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 -41.40% | -19.77%-41.40% | -14.39%-14.39% | -6.75%-6.30% | -3.62%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 1.29%
Calls: 2.06% | 1.20%
Puts: 1.30% | 1.38%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.38% | -71.83%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -82.38% | -66.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($39.83M). Light premium activity with dollar volume down 57% vs prior. Bearish P/C ratio of 1.30 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
11:50BEARISHBEARISHBEARISH
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 1,103 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5955.86$55.730.5%--1.0063
$250.00Aug 750.5850.87$50.720.6%--1.0083
$255.00Aug 745.6045.87$45.740.6%--1.0013
$245.00Aug 2155.8956.23$56.060.6%11.00570
$250.00Aug 1450.7151.04$50.880.6%11.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.2049.54$49.370.7%--1.0010
$304.00Sep 189.119.18$9.150.8%20.5645
$305.00Sep 189.649.72$9.680.8%410.58652
$302.00Sep 188.118.18$8.150.9%740.521.2K
$301.00Sep 187.647.71$7.680.9%1840.511.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 377 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 60.050.06$0.0616.7%9050.04151
$310.00Aug 70.050.06$0.0616.7%2.2K0.031.0K
$313.00Aug 100.050.06$0.0616.7%310.0217
$315.00Aug 110.050.06$0.0616.7%710.02101
$314.00Aug 110.060.07$0.0714.3%540.0311
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. 511 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.4639.79$39.630.8%31.002
$262.00Aug 538.4638.79$38.630.9%101.00--
$263.00Aug 537.4637.79$37.630.9%121.00--
$264.00Aug 536.4636.79$36.630.9%211.00--
$265.00Aug 535.5235.79$35.660.8%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 710.2210.46$10.342.3%191.00--
$312.00Aug 711.2111.46$11.342.2%31.00--
$313.00Aug 712.2112.45$12.331.9%41.00--
$314.00Aug 713.2113.45$13.331.8%81.00--
$320.00Aug 719.2019.48$19.341.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,112 active (total vol 729.4K, top 84.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.040.05$0.0520.0%69.7K0.07877
$302.00Aug 50.130.14$0.147.1%42.9K0.173.0K
$304.00Aug 50.020.03$0.0333.3%38.7K0.03951
$305.00Aug 50.010.02$0.0250.0%25.5K0.021.5K
$306.00Aug 50.000.01$0.01100.0%20.4K0.01919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.330.34$0.342.9%84.2K0.343.6K
$301.00Aug 50.760.77$0.771.3%73.1K0.60808
$302.00Aug 51.481.53$1.513.3%35.1K0.831.3K
$299.00Aug 50.140.15$0.156.7%32.5K0.161.3K
$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 251.5%, max 858.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18209.8%26.1%702.5%315
$262.00Aug 5Sep 18204.5%25.8%691.3%1018
$263.00Aug 5Sep 18199.3%25.6%679.1%1224
$264.00Aug 5Sep 18194.1%25.3%666.2%2152
$265.00Aug 5Sep 18188.9%25.0%655.7%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18295.1%30.8%858.1%433.6K
$250.00Aug 5Sep 18268.1%29.3%815.1%3859.1K
$255.00Aug 5Sep 18241.4%27.9%766.2%1755.9K
$260.00Aug 5Sep 18215.0%26.4%715.4%31658.1K
$261.00Aug 5Sep 18209.8%26.1%702.5%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 142.75, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.16$22.84$0.16142.75$317.16
$325.00$330.00Aug 28$0.10$4.90$0.1049.00$325.10
$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$0.25$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. 660 found (best R:R 99.00, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$270.00$279.00Aug 14$8.90$8.90$0.1089.00$278.90
$274.00$288.00Aug 11$13.76$13.76$0.2457.33$287.76
$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
$311.00$307.00Aug 10$3.78$3.78$0.2217.18$307.22
$313.00$311.00Aug 14$1.87$1.87$0.1314.38$311.13
$310.00$307.00Aug 11$2.76$2.76$0.2411.50$307.24
$311.00$310.00Aug 14$0.90$0.90$0.109.00$310.10
$330.00$320.00Sep 18$8.93$8.93$1.078.35$321.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Aug 5Aug 7$0.05157.9%45.9%
$286.00Aug 5Aug 6$0.0681.2%36.2%
$288.00Aug 5Aug 6$0.0670.9%33.7%
$250.00Aug 7Aug 12$0.0677.9%45.7%
$270.00Aug 5Aug 7$0.07163.1%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0651.4%26.1%
$277.50Aug 10Aug 12$0.0629.5%28.6%
$294.00Aug 5Aug 6$0.0945.4%24.9%
$305.00Aug 5Aug 6$0.1031.2%18.9%
$310.00Aug 5Aug 11$0.1152.3%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 492 found (cheapest 0.39% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.41$0.77$1.18$299.82$302.180.39%
$300.00Aug 5$0.97$0.34$1.31$298.69$301.310.44%
$302.00Aug 5$0.14$1.51$1.65$300.35$303.650.55%
$299.00Aug 5$1.79$0.15$1.94$297.06$300.940.65%
$303.00Aug 5$0.05$2.42$2.47$300.53$305.470.82%
$301.00Aug 6$1.11$1.45$2.56$298.44$303.560.85%
$300.00Aug 6$1.66$1.00$2.66$297.34$302.660.88%
$302.00Aug 6$0.69$2.04$2.73$299.27$304.730.91%
$298.00Aug 5$2.70$0.07$2.77$295.23$300.770.92%
$299.00Aug 6$2.34$0.68$3.02$295.98$302.021.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.05$0.07$0.12$297.88$303.12
$302.00$298.00Aug 5$0.14$0.07$0.21$297.79$302.21
$303.00$299.00Aug 5$0.05$0.15$0.20$298.80$303.20
$302.00$299.00Aug 5$0.14$0.15$0.29$298.71$302.29
$305.00$296.00Aug 6$0.14$0.21$0.35$295.65$305.35
$303.00$300.00Aug 5$0.05$0.34$0.39$299.61$303.39
$304.00$296.00Aug 6$0.24$0.21$0.45$295.55$304.45
$305.00$297.00Aug 6$0.14$0.31$0.45$296.55$305.45
$301.00$298.00Aug 5$0.41$0.07$0.48$297.52$301.48
$302.00$300.00Aug 5$0.14$0.34$0.48$299.52$302.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 12.64, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.39$0.1112.64$283.61$287.39
283/284286/288Sep 11$1.38$0.1211.50$282.62$287.38
277/278280/283Sep 11$2.74$0.2610.54$275.26$282.74
280/281286/288Sep 11$1.36$0.149.71$279.64$287.36
293/294296/297Aug 11$0.90$0.109.00$293.10$296.90
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
281/282286/288Sep 11$1.35$0.159.00$280.65$287.35
277/278286/288Sep 11$1.34$0.168.37$276.66$287.34
279/280286/288Sep 11$1.34$0.168.37$278.66$287.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.05$4.9599.00
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
$320.00$325.00$330.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$304.00$305.00$306.00Aug 7$0.05$0.9519.00
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 508 found (best net $-2.92, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.92$21.08
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.03$6.97
$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
$318.00$310.001:2Aug 5-$1.34$6.66
$270.00$264.001:2Aug 17-$0.04$5.96
$265.00$260.001:2Aug 12$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 238 found (best yield 2.63%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.900.490.1%2.63%2.75%9621
$302.00Sep 18$7.380.480.5%2.45%2.91%1461.2K
$301.00Sep 11$7.260.500.1%2.41%2.53%133
$303.00Sep 18$6.870.460.8%2.29%3.07%4811.2K
$302.00Sep 11$6.740.480.5%2.24%2.69%113
$301.00Sep 4$6.510.500.1%2.17%2.29%479
$302.50Sep 11$6.480.470.6%2.16%2.77%--38
$304.00Sep 18$6.370.441.1%2.12%3.24%92869
$303.00Sep 11$6.220.460.8%2.07%2.85%643
$302.00Sep 4$6.000.480.5%2.00%2.45%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 318,259
Total Puts 412,657
Put/Call Ratio 1.30
Net Difference -94,398

Prior's Put/Call Breakdown

Total Calls 475,982
Total Puts 607,524
Put/Call Ratio 1.28
Net Difference -131,542

Prior 7-Day Put/Call Summary

Total Calls 4,465,579
Total Puts 8,929,905
Average Put/Call Ratio 2.07
Ratio Trend Rising

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