Tour v492
IWM
iShares Russell 2000 ETF
$301.07 -0.21%
(8/5 12:25) ◀
|
Wednesday, August 5, 2026 (12:30pm)
January 2026
|
▶ (8/5 12:35)
◀ 8/5 12:30 ▶

Option Volume

Detail
ℹ
Current (08/05 12:30pm) 904,595
Calls: 364,626 (40%)
Puts: 539,969 (60%)
Prior (08/04) 1,258,474
Calls: 582,633 (46%)
Puts: 675,841 (54%)
Current vs Prior -28.12%
Calls: -37.42% (Calls)
Puts: -20.10% (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 -52.73%
Calls: -42.84%
Puts: -57.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 12:30pm) $76.31M
Calls: $27.02M (35%)
Puts: $49.28M (65%)
Prior (08/04) $169.48M
Calls: $119.44M (70%)
Puts: $50.04M (30%)
Current vs Prior -54.98%
Calls: -77.37%
Puts: -1.51%
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 -63.09%
Calls: -63.84%
Puts: -62.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:30pm) 1.48
Prior (08/04) 1.16
Current vs Prior +27.66%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -28.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 12:30pm) 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 0.59% | 1.02%0.59% | 1.36%1.36% | 2.36%2.52% | 5.35%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -40.48% | -20.91%-40.48% | -16.15%-16.15% | -8.43%-8.24% | -4.47%
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 -46.04% | -30.07%-15.48% | -9.33%-9.06% | -10.96%-33.51% | -11.54%
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 -40.48% | -20.91%-40.48% | -16.15%-16.15% | -8.43%-8.24% | -4.47%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.97% | 1.61%
Calls: 1.67% | 1.53%
Puts: 4.27% | 1.70%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -88.29% | -64.85%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -68.85% | -58.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($49.28M). Light premium activity with dollar volume down 55% vs prior. Bearish P/C ratio of 1.48 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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 1,097 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.9556.21$56.080.5%--1.0063
$250.00Aug 750.9551.22$51.090.5%--1.0083
$277.00Aug 524.0024.14$24.070.6%11.005
$255.00Aug 745.9546.22$46.090.6%--1.0013
$278.00Aug 523.0023.14$23.070.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.7549.11$48.930.7%--1.0010
$305.00Sep 189.419.50$9.461.0%410.57652
$306.00Sep 189.9510.05$10.001.0%--0.5914
$304.00Sep 188.888.97$8.931.0%20.5645
$307.00Sep 1810.5310.64$10.591.0%80.6127

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 375 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 60.050.06$0.0616.7%1.0K0.04151
$310.00Aug 70.050.06$0.0616.7%2.3K0.031.0K
$313.00Aug 100.050.06$0.0616.7%320.0317
$355.00Sep 180.050.06$0.0616.7%300.01950
$314.00Aug 110.060.07$0.0714.3%540.0311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%4600.03416
$287.00Aug 70.050.06$0.0616.7%3220.0212.8K
$287.50Aug 70.050.06$0.0616.7%1100.023.2K
$264.00Aug 140.050.06$0.0616.7%--0.0115
$265.00Aug 140.050.06$0.0616.7%190.012.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 514 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 539.8940.19$40.040.7%31.002
$262.00Aug 538.8939.25$39.070.9%101.00--
$263.00Aug 537.8938.25$38.070.9%121.00--
$264.00Aug 536.8937.25$37.071.0%211.00--
$265.00Aug 535.8936.25$36.071.0%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 79.8010.04$9.922.4%341.00--
$312.00Aug 710.7611.04$10.902.6%31.00--
$313.00Aug 711.8612.03$11.951.4%41.00--
$314.00Aug 712.7513.02$12.892.1%81.00--
$320.00Aug 718.8619.12$18.991.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,156 active (total vol 901.3K, top 109.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.070.08$0.0812.5%74.2K0.10877
$302.00Aug 50.220.23$0.234.3%51.4K0.263.0K
$304.00Aug 50.020.03$0.0333.3%39.4K0.04951
$301.00Aug 50.590.60$0.601.7%28.1K0.521.3K
$305.00Aug 50.000.01$0.01100.0%25.6K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.200.21$0.214.8%109.5K0.243.6K
$301.00Aug 50.530.54$0.541.9%79.3K0.48808
$286.00Aug 210.740.77$0.763.9%41.9K0.1266.3K
$299.00Aug 50.080.09$0.0911.1%41.2K0.111.3K
$302.00Aug 51.151.20$1.174.3%36.2K0.741.3K

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 282.0%, max 942.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18230.3%26.2%778.6%315
$262.00Aug 5Sep 18224.6%25.9%766.3%1018
$263.00Aug 5Sep 18218.9%25.7%752.9%1224
$264.00Aug 5Sep 18213.3%25.4%739.9%2152
$265.00Aug 5Sep 18207.6%25.1%727.2%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18323.1%31.0%942.9%433.6K
$250.00Aug 5Sep 18293.6%29.4%898.5%4859.1K
$255.00Aug 5Sep 18264.6%27.9%846.9%13155.9K
$260.00Aug 5Sep 18235.9%26.5%791.3%1.0K58.1K
$261.00Aug 5Sep 18230.3%26.2%778.6%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 488 found (best R:R 134.29, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.17$22.83$0.17134.29$317.17
$325.00$330.00Aug 28$0.11$4.89$0.1144.45$325.11
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$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$0.20$11.80$0.2059.00$281.80
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$260.00$255.00Sep 18$0.14$4.86$0.1434.71$259.86
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$292.00$291.00Aug 13$0.10$0.90$0.109.00$291.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 648 found (best R:R 99.00, avg 2.09)

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$13.85$13.85$0.1592.33$287.85
$274.00$288.00Aug 12$13.74$13.74$0.2652.85$287.74
$245.00$276.00Sep 4$30.19$30.19$0.8137.27$275.19
$250.00$270.00Sep 11$19.40$19.40$0.6032.33$269.40
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$1.87$1.87$0.1314.38$311.13
$330.00$320.00Sep 18$9.34$9.34$0.6614.15$320.66
$310.00$308.00Aug 11$1.83$1.83$0.1710.76$308.17
$308.00$307.00Aug 11$0.90$0.90$0.109.00$307.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.05230.3%61.9%
$266.00Aug 5Aug 7$0.05202.0%54.3%
$276.00Aug 5Aug 7$0.05146.1%43.7%
$280.00Aug 5Aug 7$0.05123.9%37.3%
$283.00Aug 5Aug 6$0.05107.2%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0558.6%26.9%
$312.00Aug 7Aug 10$0.0622.2%16.1%
$294.00Aug 5Aug 6$0.0752.1%25.4%
$307.00Aug 5Aug 6$0.0838.1%19.9%
$306.00Aug 5Aug 6$0.0932.4%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 497 found (cheapest 0.38% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.60$0.54$1.14$299.86$302.140.38%
$302.00Aug 5$0.23$1.17$1.40$300.60$303.400.47%
$300.00Aug 5$1.27$0.21$1.48$298.52$301.480.49%
$303.00Aug 5$0.08$2.02$2.10$300.90$305.100.70%
$299.00Aug 5$2.13$0.09$2.22$296.78$301.220.74%
$301.00Aug 6$1.31$1.23$2.54$298.46$303.540.84%
$302.00Aug 6$0.85$1.76$2.61$299.39$304.610.87%
$300.00Aug 6$1.92$0.83$2.75$297.25$302.750.91%
$303.00Aug 6$0.51$2.42$2.93$300.07$305.930.97%
$304.00Aug 5$0.03$2.97$3.00$301.00$307.001.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.04% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 5$0.08$0.05$0.13$297.87$303.13
$303.00$299.00Aug 5$0.08$0.09$0.17$298.83$303.17
$302.00$298.00Aug 5$0.23$0.05$0.28$297.72$302.28
$303.00$300.00Aug 5$0.08$0.21$0.29$299.71$303.29
$302.00$299.00Aug 5$0.23$0.09$0.32$298.68$302.32
$306.00$297.00Aug 6$0.10$0.24$0.34$296.66$306.34
$305.00$297.00Aug 6$0.17$0.24$0.41$296.59$305.41
$302.00$300.00Aug 5$0.23$0.21$0.44$299.56$302.44
$306.00$298.00Aug 6$0.10$0.36$0.46$297.54$306.46
$304.00$297.00Aug 6$0.30$0.24$0.54$296.46$304.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 10.54, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
291/292295/296Aug 13$0.90$0.109.00$291.10$295.90
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
280/281286/288Sep 11$1.34$0.168.38$279.66$287.34
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34
290/291295/296Aug 17$0.89$0.118.09$290.11$295.89
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
279/280286/288Sep 11$1.33$0.177.82$278.67$287.33
292/293296/297Aug 17$0.88$0.127.33$292.12$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.17$4.8328.41
$290.00$291.00$292.00Aug 6$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$293.00$294.00$295.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 14$0.05$0.9519.00
$304.00$305.00$306.00Aug 14$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$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. 510 found (best net $-3.36, 493 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.36$20.64
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.38$6.62
$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-$0.89$7.11
$270.00$264.001:2Aug 17-$0.05$5.95
$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. 226 found (best yield 2.51%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.570.480.3%2.51%2.82%1471.2K
$303.00Sep 18$7.070.460.6%2.35%2.99%4811.2K
$302.00Sep 11$6.880.480.3%2.29%2.59%113
$302.50Sep 11$6.680.480.5%2.22%2.69%--38
$304.00Sep 18$6.570.441.0%2.18%3.16%92869
$303.00Sep 11$6.420.470.6%2.13%2.77%643
$302.00Sep 4$6.170.490.3%2.05%2.36%54185
$305.00Sep 18$6.100.421.3%2.03%3.33%56715.9K
$302.50Sep 4$5.950.470.5%1.98%2.45%21115
$304.00Sep 11$5.920.451.0%1.97%2.94%--68

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 364,626
Total Puts 539,969
Put/Call Ratio 1.48
Net Difference -175,343

Prior's Put/Call Breakdown

Total Calls 582,633
Total Puts 675,841
Put/Call Ratio 1.16
Net Difference -93,208

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