Tour v492
IWM
iShares Russell 2000 ETF
$300.38 -0.44%
(8/5 11:50) ◀
|
Wednesday, August 5, 2026 (11:55am)
January 2026
|
▶ (8/5 12:00)
◀ 8/5 11:55 ▶

Option Volume

Detail
ℹ
Current (08/05 11:55am) 790,932
Calls: 322,748 (41%)
Puts: 468,184 (59%)
Prior (08/04) 1,115,530
Calls: 500,213 (45%)
Puts: 615,317 (55%)
Current vs Prior -29.10%
Calls: -35.48% (Calls)
Puts: -23.91% (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 -58.67%
Calls: -49.41%
Puts: -63.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 11:55am) $71.90M
Calls: $18.54M (26%)
Puts: $53.36M (74%)
Prior (08/04) $139.57M
Calls: $93.15M (67%)
Puts: $46.42M (33%)
Current vs Prior -48.48%
Calls: -80.09%
Puts: +14.96%
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 -65.22%
Calls: -75.18%
Puts: -59.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:55am) 1.45
Prior (08/04) 1.23
Current vs Prior +17.93%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -29.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 11:55am) 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% | 1.38%1.38% | 2.39%2.56% | 5.39%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -41.69% | -19.96%-41.69% | -14.73%-14.73% | -7.18%-6.82% | -3.84%
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 -47.14% | -29.23%-17.21% | -7.79%-7.52% | -9.75%-32.48% | -10.95%
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 -41.69% | -19.96%-41.69% | -14.73%-14.73% | -7.18%-6.82% | -3.84%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.29%
Calls: 2.50% | 1.32%
Puts: 2.15% | 1.26%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.81% | -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 -75.57% | -66.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($53.36M). Bearish P/C ratio of 1.45 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
11:55BEARISHBEARISHBEARISH
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 1,093 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.3555.64$55.500.5%--1.0063
$250.00Aug 750.3550.64$50.500.6%--1.0083
$276.00Aug 524.3024.45$24.380.6%31.0012
$255.00Aug 745.3645.64$45.500.6%--1.0013
$261.00Aug 539.3139.56$39.440.6%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.4349.80$49.610.7%--1.0010
$292.00Sep 184.454.49$4.470.9%3980.334.9K
$301.00Aug 72.072.09$2.081.0%1.7K0.55444
$302.00Sep 188.208.28$8.241.0%740.531.2K
$299.00Sep 186.866.93$6.901.0%540.47522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 373 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 70.050.06$0.0616.7%2.2K0.031.0K
$317.00Aug 120.050.06$0.0616.7%410.024
$355.00Sep 180.050.06$0.0616.7%300.01950
$306.00Aug 60.070.08$0.0812.5%2.1K0.05248
$313.00Aug 110.070.08$0.0812.5%20.03183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 70.050.06$0.0616.7%1320.027.1K
$280.00Aug 100.050.06$0.0616.7%30.029.0K
$267.00Aug 130.050.06$0.0616.7%--0.0133
$245.00Aug 210.050.06$0.0616.7%1060.0110.4K
$292.00Aug 60.060.07$0.0714.3%3410.04416

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 512 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 618.2618.59$18.431.8%--1.0059
$283.00Aug 617.3117.59$17.451.6%71.0015
$285.00Aug 615.2615.59$15.432.1%21.0048
$286.00Aug 614.3014.60$14.452.1%--1.0033
$287.00Aug 613.3013.60$13.452.2%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 53.573.70$3.643.6%7181.00158
$305.00Aug 54.564.70$4.633.0%1471.0055
$306.00Aug 55.555.70$5.632.7%1091.0023
$307.00Aug 56.556.69$6.622.1%271.0015
$307.50Aug 57.057.19$7.122.0%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,120 active (total vol 789.4K, top 88.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.030.04$0.0425.0%70.5K0.05877
$302.00Aug 50.100.11$0.119.1%43.5K0.143.0K
$304.00Aug 50.010.02$0.0250.0%38.8K0.02951
$305.00Aug 50.000.01$0.01100.0%25.5K0.011.5K
$306.00Aug 50.000.01$0.01100.0%20.4K0.01919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.410.42$0.422.4%88.4K0.403.6K
$301.00Aug 50.920.94$0.932.2%74.4K0.67808
$286.00Aug 210.810.84$0.833.6%41.9K0.1266.3K
$302.00Aug 51.711.75$1.732.3%35.5K0.861.3K
$299.00Aug 50.170.18$0.185.6%33.5K0.201.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 255.8%, max 868.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18211.1%26.0%710.7%315
$262.00Aug 5Sep 18205.8%25.8%698.0%1018
$263.00Aug 5Sep 18200.5%25.5%685.8%1224
$264.00Aug 5Sep 18195.2%25.2%673.8%2152
$265.00Aug 5Sep 18190.0%25.0%660.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18297.5%30.7%868.4%433.6K
$250.00Aug 5Sep 18270.1%29.2%824.8%3859.1K
$255.00Aug 5Sep 18243.1%27.8%775.2%1755.9K
$260.00Aug 5Sep 18216.4%26.3%722.4%31658.1K
$261.00Aug 5Sep 18211.1%26.0%710.7%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 152.33, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.15$22.85$0.15152.33$317.15
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$330.00$335.00Sep 18$0.22$4.78$0.2221.73$330.22
$320.00$325.00Aug 28$0.23$4.77$0.2320.74$320.23
$312.00$317.00Aug 18$0.32$4.68$0.3214.63$312.32
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$0.12$2.38$0.1219.83$284.88
$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. 664 found (best R:R 99.00, avg 2.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$274.00$288.00Aug 11$13.77$13.77$0.2359.87$287.77
$274.00$288.00Aug 12$13.70$13.70$0.3045.67$287.70
$250.00$255.00Sep 18$4.89$4.89$0.1144.45$254.89
$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$3.80$3.80$0.2019.00$307.20
$313.00$311.00Aug 14$1.89$1.89$0.1117.18$311.11
$310.00$307.00Aug 11$2.77$2.77$0.2312.04$307.23
$314.00$311.00Aug 21$2.72$2.72$0.289.71$311.28
$306.00$305.00Aug 7$0.89$0.89$0.118.09$305.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.00Aug 5Aug 6$0.05101.6%39.7%
$261.00Aug 5Aug 7$0.06211.1%60.7%
$265.00Aug 5Aug 7$0.06190.0%54.6%
$266.00Aug 5Aug 7$0.06184.7%53.1%
$288.00Aug 5Aug 6$0.0670.5%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0649.4%27.6%
$277.50Aug 10Aug 12$0.0629.2%28.4%
$293.00Aug 5Aug 6$0.0750.5%26.1%
$310.00Aug 5Aug 11$0.0854.1%15.6%
$294.00Aug 5Aug 6$0.0944.5%24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 494 found (cheapest 0.41% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.80$0.42$1.22$298.78$301.220.41%
$301.00Aug 5$0.31$0.93$1.24$299.76$302.240.41%
$299.00Aug 5$1.57$0.18$1.75$297.25$300.750.58%
$302.00Aug 5$0.11$1.73$1.84$300.16$303.840.61%
$298.00Aug 5$2.46$0.09$2.55$295.45$300.550.85%
$301.00Aug 6$0.99$1.59$2.58$298.42$303.580.86%
$300.00Aug 6$1.51$1.12$2.63$297.37$302.630.88%
$303.00Aug 5$0.04$2.65$2.69$300.31$305.690.90%
$302.00Aug 6$0.61$2.21$2.82$299.18$304.820.94%
$299.00Aug 6$2.16$0.76$2.92$296.08$301.920.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.03% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$297.00Aug 5$0.04$0.05$0.09$296.91$303.09
$303.00$298.00Aug 5$0.04$0.09$0.13$297.87$303.13
$302.00$297.00Aug 5$0.11$0.05$0.16$296.84$302.16
$302.00$298.00Aug 5$0.11$0.09$0.20$297.80$302.20
$303.00$299.00Aug 5$0.04$0.18$0.22$298.78$303.22
$302.00$299.00Aug 5$0.11$0.18$0.29$298.71$302.29
$301.00$297.00Aug 5$0.31$0.05$0.36$296.64$301.36
$305.00$296.00Aug 6$0.13$0.23$0.36$295.64$305.36
$301.00$298.00Aug 5$0.31$0.09$0.40$297.60$301.40
$303.00$300.00Aug 5$0.04$0.42$0.46$299.54$303.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 10.54, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.74$0.2610.54$275.26$282.74
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
281/282286/288Sep 11$1.35$0.159.00$280.65$287.35
279/280286/288Sep 11$1.34$0.168.37$278.66$287.34
292/293295/296Aug 12$0.89$0.118.09$292.11$295.89
289/290294/295Aug 17$0.89$0.118.09$289.11$294.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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
$320.00$325.00$330.00Aug 28$0.13$4.8737.46
$325.00$330.00$335.00Sep 18$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$304.00$305.00$306.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$299.00$300.00$301.00Aug 12$0.05$0.9519.00
$303.00$304.00$305.00Aug 13$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. 515 found (best net $-2.69, 499 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.69$21.31
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$12.82$7.18
$320.00$325.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 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-$1.67$6.33
$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. 234 found (best yield 2.58%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$7.760.480.2%2.58%2.79%9621
$302.00Sep 18$7.240.470.5%2.41%2.95%1461.2K
$301.00Sep 11$7.120.490.2%2.37%2.58%133
$303.00Sep 18$6.730.450.9%2.24%3.11%4811.2K
$302.00Sep 11$6.600.480.5%2.20%2.74%113
$301.00Sep 4$6.340.490.2%2.11%2.32%579
$302.50Sep 11$6.340.470.7%2.11%2.82%--38
$304.00Sep 18$6.240.431.2%2.08%3.28%92869
$303.00Sep 11$6.090.450.9%2.03%2.90%643
$302.00Sep 4$5.850.470.5%1.95%2.49%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 322,748
Total Puts 468,184
Put/Call Ratio 1.45
Net Difference -145,436

Prior's Put/Call Breakdown

Total Calls 500,213
Total Puts 615,317
Put/Call Ratio 1.23
Net Difference -115,104

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