Tour v492
IWM
iShares Russell 2000 ETF
$301.10 -0.20%
(8/5 14:00) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 14:10)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,092,059
Calls: 465,473 (43%)
Puts: 626,586 (57%)
Prior (08/04) 1,737,713
Calls: 815,586 (47%)
Puts: 922,127 (53%)
Current vs Prior -37.16%
Calls: -42.93% (Calls)
Puts: -32.05% (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 -42.93%
Calls: -27.03%
Puts: -50.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $82.39M
Calls: $34.44M (42%)
Puts: $47.94M (58%)
Prior (08/04) $268.93M
Calls: $187.86M (70%)
Puts: $81.07M (30%)
Current vs Prior -69.37%
Calls: -81.67%
Puts: -40.86%
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 -60.15%
Calls: -53.91%
Puts: -63.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 1.35
Prior (08/04) 1.13
Current vs Prior +19.06%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -35.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 0.47% | 0.94%0.47% | 1.29%1.29% | 2.29%2.46% | 5.28%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -51.92% | -27.36%-51.92% | -20.66%-20.66% | -11.27%-10.54% | -5.67%
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 -56.41% | -35.78%-31.73% | -14.20%-13.95% | -13.73%-35.18% | -12.64%
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 -51.92% | -27.36%-51.92% | -20.66%-20.66% | -11.27%-10.54% | -5.67%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.83% | 1.76%
Calls: 4.65% | 1.67%
Puts: 7.00% | 1.85%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -77.01% | -61.57%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -38.86% | -54.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.35 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
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 1,116 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 2156.3356.62$56.470.5%11.00570
$250.00Aug 750.9751.24$51.110.5%--1.0083
$245.00Aug 755.9756.27$56.120.5%--1.0063
$250.00Aug 1451.1551.44$51.300.6%11.0047
$303.00Aug 213.523.54$3.530.6%1.1K0.446.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.8049.09$48.950.6%--1.0010
$300.00Aug 71.191.20$1.190.8%7.3K0.406.1K
$306.00Sep 189.859.94$9.900.9%190.5914
$302.00Aug 72.092.11$2.101.0%1.2K0.58361
$302.00Sep 46.226.28$6.251.0%760.5116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 378 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.00Aug 100.050.06$0.0616.7%190.0334
$314.00Aug 110.050.06$0.0616.7%540.0211
$320.00Aug 140.050.06$0.0616.7%1300.02424
$306.00Aug 60.060.07$0.0714.3%3.4K0.05248
$309.00Aug 70.060.07$0.0714.3%5650.042.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.050.06$0.0616.7%2290.041.6K
$287.50Aug 70.050.06$0.0616.7%1100.023.2K
$288.00Aug 70.050.06$0.0616.7%2.2K0.0227.3K
$282.00Aug 100.050.06$0.0616.7%30.02443
$278.00Aug 110.050.06$0.0616.7%--0.0119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 522 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 618.9419.19$19.071.3%--1.0059
$283.00Aug 617.9418.22$18.081.5%71.0015
$285.00Aug 615.9516.23$16.091.7%21.0048
$286.00Aug 614.9715.23$15.101.7%--1.0033
$287.00Aug 613.9914.19$14.091.4%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 53.853.98$3.923.3%2321.0055
$306.00Aug 54.844.98$4.912.9%1131.0023
$307.00Aug 55.845.98$5.912.4%341.0015
$307.50Aug 56.346.48$6.412.2%81.00--
$308.00Aug 56.836.98$6.912.2%61.006

Most actively traded options today. High liquidity = easy entry/exit. 1,200 active (total vol 1.1M, top 135.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.020.03$0.0333.3%88.1K0.05877
$302.00Aug 50.100.11$0.119.1%78.0K0.193.0K
$301.00Aug 50.420.44$0.434.7%55.3K0.541.3K
$304.00Aug 50.010.02$0.0250.0%41.4K0.03951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.070.08$0.0812.5%135.4K0.143.6K
$301.00Aug 50.320.34$0.336.1%91.7K0.46808
$299.00Aug 50.020.03$0.0333.3%55.0K0.051.3K
$286.00Aug 210.690.71$0.702.9%41.9K0.1166.3K
$302.00Aug 50.971.04$1.007.0%37.3K0.811.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 151 strikes (avg 384.4%, max 1280.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18303.6%26.1%1061.4%315
$262.00Aug 5Sep 18296.1%25.8%1046.7%1018
$263.00Aug 5Sep 18288.6%25.6%1028.9%1224
$264.00Aug 5Sep 18281.2%25.3%1011.6%2152
$265.00Aug 5Sep 18273.7%25.0%993.1%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18425.9%30.8%1280.8%433.6K
$250.00Aug 5Sep 18387.1%29.4%1218.4%4859.1K
$255.00Aug 5Sep 18348.9%27.9%1152.4%13355.9K
$260.00Aug 5Sep 18311.1%26.4%1080.2%1.0K58.1K
$261.00Aug 5Sep 18303.6%26.1%1061.4%34358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 142.75, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.16$22.84$0.16142.75$317.16
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.23$4.77$0.2320.74$330.23
$320.00$325.00Aug 28$0.24$4.76$0.2419.83$320.24
$312.00$317.00Aug 18$0.33$4.67$0.3314.15$312.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.17$11.83$0.1769.59$281.83
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$287.00$285.00Aug 18$0.12$1.88$0.1215.67$286.88
$298.00$297.00Aug 6$0.10$0.90$0.109.00$297.90
$294.00$293.00Aug 11$0.10$0.90$0.109.00$293.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 629 found (best R:R 106.14, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$274.00$288.00Aug 11$13.81$13.81$0.1972.68$287.81
$274.00$288.00Aug 12$13.77$13.77$0.2359.87$287.77
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$272.00Sep 4$26.44$26.44$0.5647.21$271.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$307.00Aug 10$3.77$3.77$0.2316.39$307.23
$313.00$311.00Aug 14$1.87$1.87$0.1314.38$311.13
$310.00$308.00Aug 11$1.82$1.82$0.1810.11$308.18
$330.00$320.00Sep 18$9.07$9.07$0.939.75$320.93
$314.00$311.00Aug 21$2.69$2.69$0.318.68$311.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 5Aug 6$0.0560.3%22.6%
$272.00Aug 5Aug 7$0.06222.1%46.0%
$274.00Aug 5Aug 7$0.06207.4%43.0%
$281.00Aug 5Aug 7$0.06156.1%36.3%
$306.00Aug 5Aug 6$0.0642.5%18.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0529.1%28.2%
$295.00Aug 5Aug 6$0.0660.3%22.6%
$307.50Aug 5Aug 6$0.0753.7%20.1%
$308.00Aug 5Aug 6$0.0757.3%20.3%
$307.00Aug 5Aug 6$0.0850.0%19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 505 found (cheapest 0.25% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.43$0.33$0.76$300.24$301.760.25%
$302.00Aug 5$0.11$1.00$1.11$300.89$303.110.37%
$300.00Aug 5$1.17$0.08$1.25$298.75$301.250.42%
$303.00Aug 5$0.03$1.94$1.97$301.03$304.970.65%
$299.00Aug 5$2.12$0.03$2.15$296.85$301.150.71%
$301.00Aug 6$1.20$1.08$2.28$298.72$303.280.76%
$302.00Aug 6$0.74$1.62$2.36$299.64$304.360.78%
$300.00Aug 6$1.82$0.69$2.51$297.49$302.510.83%
$303.00Aug 6$0.43$2.31$2.74$300.26$305.740.91%
$304.00Aug 5$0.02$2.92$2.94$301.06$306.940.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.04% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$300.00Aug 5$0.03$0.08$0.11$299.89$303.11
$302.00$300.00Aug 5$0.11$0.08$0.19$299.81$302.19
$306.00$297.00Aug 6$0.07$0.17$0.24$296.76$306.24
$305.00$297.00Aug 6$0.13$0.17$0.30$296.70$305.30
$306.00$298.00Aug 6$0.07$0.27$0.34$297.66$306.34
$303.00$301.00Aug 5$0.03$0.33$0.36$300.64$303.36
$304.00$297.00Aug 6$0.23$0.17$0.40$296.60$304.40
$305.00$298.00Aug 6$0.13$0.27$0.40$297.60$305.40
$302.00$301.00Aug 5$0.11$0.33$0.44$300.56$302.44
$304.00$298.00Aug 6$0.23$0.27$0.50$297.50$304.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 9.00, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
298/299300/301Aug 17$0.90$0.109.00$298.10$300.90
299/300301/302Aug 17$0.90$0.109.00$299.10$301.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
297/298300/301Aug 19$0.89$0.118.09$297.11$300.89
290/291295/296Aug 18$0.88$0.127.33$290.12$295.88
291/292293/295Aug 18$1.76$0.247.33$290.24$294.76
296/297299/300Aug 18$0.88$0.127.33$296.12$299.88
290/292295/297Aug 19$1.76$0.247.33$290.24$296.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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
$330.00$335.00$340.00Sep 18$0.12$4.8840.67
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$272.00$274.00$276.00Sep 4$0.06$1.9432.33
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 12$0.05$0.9519.00
$301.00$302.00$303.00Aug 21$0.05$0.9519.00
$303.00$304.00$305.00Aug 21$0.05$0.9519.00
$297.00$298.00$299.00Aug 6$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 523 found (best net $-4.04, 508 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$4.04$22.96
$250.00$274.001:2Aug 12-$3.34$20.66
$260.00$279.001:2Aug 10-$3.22$15.78
$340.00$350.001:2Aug 28$0.00$10.00
$250.00$270.001:2Sep 11-$13.35$6.65
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
$265.00$257.501:2Aug 13$0.00$7.50
$318.00$310.001:2Aug 5-$0.87$7.13
$270.00$264.001:2Aug 17-$0.03$5.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 222 found (best yield 2.48%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.460.480.3%2.48%2.78%2181.2K
$303.00Sep 18$6.990.460.6%2.32%2.95%5001.2K
$302.00Sep 11$6.800.480.3%2.26%2.56%113
$302.50Sep 11$6.600.480.5%2.19%2.66%--38
$304.00Sep 18$6.490.441.0%2.16%3.12%111869
$303.00Sep 11$6.330.470.6%2.10%2.73%643
$302.00Sep 4$6.110.490.3%2.03%2.33%57185
$305.00Sep 18$6.010.421.3%2.00%3.29%64015.9K
$302.50Sep 4$5.870.470.5%1.95%2.41%23115
$304.00Sep 11$5.850.451.0%1.94%2.91%--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 465,473
Total Puts 626,586
Put/Call Ratio 1.35
Net Difference -161,113

Prior's Put/Call Breakdown

Total Calls 815,586
Total Puts 922,127
Put/Call Ratio 1.13
Net Difference -106,541

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