Tour v492
IWM
iShares Russell 2000 ETF
$299.77 -0.64%
$300.11 (+0.11%)🌙
as of 08/05 06:19 PM
(8/5 16:20) ◀
|
Wednesday, August 5, 2026 (6:19pm)
January 2026
|
▶ (8/6 09:35)
◀ 8/5 18:19 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,378,273
Calls: 565,198 (41%)
Puts: 813,075 (59%)
Prior (08/04) 2,215,690
Calls: 999,770 (45%)
Puts: 1,215,920 (55%)
Current vs Prior -37.79%
Calls: -43.47% (Calls)
Puts: -33.13% (Puts)
Prior 7-Day Total 11,391,609
Calls: 3,933,414 (35%)
Puts: 7,458,195 (65%)
Prior 7-Day Average 1,898,601
Calls: 561,916 (35%)
Puts: 1,065,456 (65%)
Current vs Prior 7-Day Avg -27.41%
Calls: +0.58%
Puts: -23.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $117.13M
Calls: $28.78M (25%)
Puts: $88.35M (75%)
Prior (08/04) $323.83M
Calls: $214.37M (66%)
Puts: $109.46M (34%)
Current vs Prior -63.83%
Calls: -86.58%
Puts: -19.29%
Prior 7-Day Total $1.23B
Calls: $457.21M (37%)
Puts: $777.10M (63%)
Prior 7-Day Average $205.72M
Calls: $65.32M (37%)
Puts: $111.01M (63%)
Current vs Prior 7-Day Avg -43.06%
Calls: -55.94%
Puts: -20.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.44
Prior (08/04) 1.22
Current vs Prior +18.28%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg -26.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 3,685,563
Calls: 933,051 (25%)
Puts: 2,752,512 (75%)
Prior (08/04) 3,673,945
Calls: 941,039 (26%)
Puts: 2,732,906 (74%)
Current vs Prior +0.32%
Prior 7-Day Total 19,537,755
Calls: 4,687,707 (24%)
Puts: 14,850,048 (76%)
Prior 7-Day Average 3,256,292
Calls: 781,284 (24%)
Puts: 2,475,008 (76%)
Current vs Prior 7-Day Avg +13.18%
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 0.36% | 0.91%0.36% | 1.26%1.26% | 2.27%2.45% | 5.30%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -7.80% | -1.94%-63.87% | -22.15%-22.15% | -11.79%-10.87% | -5.31%
Prior 7-Day Avg 1.02% | 1.36%0.61% | 1.37%1.26% | 2.49%3.52% | 5.91%
Current vs 7-Day Avg -11.00% | -7.22%-41.46% | -7.72%+0.39% | -8.77%-30.27% | -10.19%
Prior 7-Day Eod 0.39% | 0.89%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs 7-Day Eod +132.06% | +41.32%-63.87% | -22.15%-22.15% | -11.79%-10.87% | -5.31%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.47% | 4.29%
Calls: 24.00% | 5.31%
Puts: 12.94% | 3.27%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -27.17% | -6.33%
Prior 7-Day Avg 11.55% | 3.88%
Calls: 13.72% | 4.33%
Puts: 10.85% | 4.39%
Current vs 7-Day Avg +59.94% | +10.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($88.35M) vs calls ($28.78M). Light premium activity with dollar volume down 64% vs prior. Bearish P/C ratio of 1.44 indicates protective positioning. Put-heavy open interest (2,752,512 puts vs 933,051 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 849 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2160.2260.67$60.450.7%31.002.8K
$245.00Aug 2155.2455.69$55.470.8%10.99--
$245.00Sep 1155.8356.32$56.080.9%10.9820
$250.00Aug 1450.0650.51$50.290.9%11.0047
$261.00Aug 538.8339.18$39.000.9%31.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 189.799.91$9.851.2%690.60652
$303.00Sep 188.728.83$8.781.3%1390.56259
$304.00Sep 189.249.36$9.301.3%220.5845
$285.00Sep 182.812.85$2.831.4%27.7K0.2345.2K
$325.00Aug 524.8125.17$24.991.4%311.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 283 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 60.050.06$0.0616.7%9.3K0.0516.4K
$307.50Aug 70.050.06$0.0616.7%1.0K0.045.2K
$325.00Aug 210.050.06$0.0616.7%130.012.3K
$304.00Aug 60.080.09$0.0911.1%5.2K0.07325
$321.00Aug 210.100.12$0.1118.2%120.03480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 60.060.07$0.0714.3%1.4K0.041.6K
$290.00Aug 70.070.08$0.0812.5%5230.039.2K
$295.00Aug 60.090.10$0.1010.0%4.2K0.071.9K
$275.00Aug 140.100.12$0.1118.2%1170.02702
$261.00Aug 210.100.12$0.1118.2%220.01541

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 423 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 538.8339.18$39.000.9%31.002
$262.00Aug 537.8338.18$38.000.9%101.00--
$263.00Aug 536.8337.19$37.011.0%121.00--
$264.00Aug 535.8336.18$36.001.0%211.00--
$265.00Aug 534.8335.18$35.001.0%171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.040.07$0.0650.0%172.2K1.003.6K
$301.00Aug 50.901.11$1.0120.8%104.4K1.00808
$302.00Aug 51.902.06$1.988.1%38.2K1.001.3K
$303.00Aug 52.873.17$3.029.9%5.9K1.00242
$304.00Aug 53.834.17$4.008.5%8451.00158

Most actively traded options today. High liquidity = easy entry/exit. 1,257 active (total vol 1.4M, top 172.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 50.000.01$0.01100.0%96.3K0.023.0K
$303.00Aug 50.000.01$0.01100.0%91.7K0.01877
$301.00Aug 50.000.01$0.01100.0%88.5K0.031.3K
$304.00Aug 50.000.01$0.01100.0%42.3K0.01951
$305.00Aug 50.000.01$0.01100.0%25.8K0.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.040.07$0.0650.0%172.2K1.003.6K
$301.00Aug 50.901.11$1.0120.8%104.4K1.00808
$299.00Aug 50.000.01$0.01100.0%60.4K0.031.3K
$286.00Aug 210.730.77$0.755.3%42.0K0.1266.3K
$302.00Aug 51.902.06$1.988.1%38.2K1.001.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 138 strikes (avg 461.6%, max 1919.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 5Sep 11477.0%23.6%1919.6%241
$265.00Aug 5Aug 21553.9%29.1%1803.7%22--
$272.00Aug 5Sep 4446.4%23.7%1781.1%38--
$271.00Aug 5Aug 28461.7%24.8%1759.2%261
$275.00Aug 5Sep 18400.7%22.2%1701.6%7--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$319.00Aug 5Sep 18288.6%17.7%1530.8%20--
$280.00Aug 5Sep 18324.6%21.1%1439.4%50172.9K
$282.00Aug 5Sep 18294.1%20.6%1326.4%5120.4K
$283.00Aug 5Sep 18278.9%20.4%1265.9%107252
$284.00Aug 5Sep 18263.6%20.2%1205.3%13824.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 208.09, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.11$22.89$0.11208.09$317.11
$335.00$340.00Sep 18$0.11$4.89$0.1144.45$335.11
$330.00$335.00Sep 18$0.18$4.82$0.1826.78$330.18
$320.00$325.00Aug 28$0.19$4.81$0.1925.32$320.19
$313.00$317.00Aug 18$0.17$3.83$0.1722.53$313.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$282.00$270.00Aug 18$0.19$11.81$0.1962.16$281.81
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$282.50Aug 18$0.12$2.38$0.1219.83$284.88
$287.00$285.00Aug 17$0.11$1.89$0.1117.18$286.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 616 found (best R:R 164.62, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$252.50$279.00Aug 14$26.34$26.34$0.16164.62$278.84
$274.00$286.00Aug 11$11.84$11.84$0.1674.00$285.84
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$275.00$280.00Aug 21$4.85$4.85$0.1532.33$279.85
$249.00$270.00Sep 11$20.33$20.33$0.6730.34$269.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$310.00Aug 14$4.77$4.77$0.2320.74$310.23
$310.00$308.00Aug 11$1.87$1.87$0.1314.38$308.13
$308.00$306.00Aug 12$1.80$1.80$0.209.00$306.20
$310.00$307.00Aug 14$2.68$2.68$0.328.37$307.32
$307.00$306.00Aug 11$0.89$0.89$0.118.09$306.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 5Aug 6$0.05248.4%40.0%
$289.00Aug 5Aug 6$0.05186.9%33.1%
$272.00Aug 5Aug 7$0.06446.4%46.5%
$350.00Aug 21Sep 18$0.0625.6%19.1%
$345.00Sep 4Sep 18$0.0619.5%18.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$312.00Aug 7Aug 11$0.0522.8%15.3%
$255.00Aug 14Aug 21$0.0540.8%34.3%
$294.00Aug 5Aug 6$0.06108.5%23.8%
$264.00Aug 17Aug 21$0.0631.5%29.9%
$303.00Aug 5Aug 6$0.0856.5%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 381 found (cheapest 0.06% of stock, avg 4.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 5$0.12$0.06$0.18$299.82$300.180.06%
$299.00Aug 5$1.01$0.01$1.02$297.98$300.020.34%
$301.00Aug 5$0.01$1.01$1.02$299.98$302.020.34%
$302.00Aug 5$0.01$1.98$1.99$300.01$303.990.66%
$298.00Aug 5$2.03$0.01$2.04$295.96$300.040.68%
$300.00Aug 6$1.09$1.02$2.11$297.89$302.110.70%
$301.00Aug 6$0.62$1.56$2.18$298.82$303.180.73%
$299.00Aug 6$1.71$0.65$2.36$296.64$301.360.79%
$302.00Aug 6$0.34$2.26$2.60$299.40$304.600.87%
$298.00Aug 6$2.47$0.39$2.86$295.14$300.860.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.06% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$295.00Aug 6$0.09$0.10$0.19$294.81$304.19
$304.00$296.00Aug 6$0.09$0.15$0.24$295.76$304.24
$303.00$295.00Aug 6$0.18$0.10$0.28$294.72$303.28
$303.00$296.00Aug 6$0.18$0.15$0.33$295.67$303.33
$304.00$297.00Aug 6$0.09$0.24$0.33$296.67$304.33
$303.00$297.00Aug 6$0.18$0.24$0.42$296.58$303.42
$302.00$295.00Aug 6$0.34$0.10$0.44$294.56$302.44
$302.00$296.00Aug 6$0.34$0.15$0.49$295.51$302.49
$304.00$298.00Aug 6$0.09$0.39$0.48$297.52$304.48
$302.00$297.00Aug 6$0.34$0.24$0.58$296.42$302.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 40.67, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260275/280Sep 18$4.88$0.1240.67$255.12$279.88
250/255275/280Sep 18$4.83$0.1728.41$250.17$279.83
284/285287/289Sep 11$1.83$0.1710.76$283.17$288.83
285/286287/289Sep 11$1.82$0.1810.11$284.18$288.82
279/280281/285Sep 18$3.64$0.3610.11$276.36$284.64
278/279281/285Sep 18$3.63$0.379.81$275.37$284.63
283/284286/288Aug 28$1.81$0.199.53$282.19$287.81
283/284287/289Sep 11$1.81$0.199.53$282.19$288.81
277/278281/285Sep 18$3.62$0.389.53$274.38$284.62
275/276281/285Sep 18$3.61$0.399.26$272.39$284.61

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
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$270.00$275.00$280.00Aug 21$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.07$4.9370.43
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
$325.00$330.00$335.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$294.00$295.00$296.00Aug 7$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$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. 458 found (best net $-2.33, 445 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$2.33$21.67
$260.00$278.001:2Aug 10-$4.15$13.85
$255.00$275.001:2Sep 18-$9.29$10.71
$340.00$350.001:2Aug 21$0.00$10.00
$325.00$335.001:2Aug 7-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$273.00$264.001:2Aug 17-$0.02$8.98
$318.00$310.001:2Aug 5-$1.94$6.06
$274.00$268.001:2Aug 11$0.00$6.00
$269.00$263.001:2Aug 10-$0.01$5.99
$315.00$308.001:2Aug 6-$1.04$5.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 232 found (best yield 2.63%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$7.870.500.1%2.63%2.70%63929.5K
$301.00Sep 18$7.320.480.4%2.44%2.85%33621
$300.00Sep 11$7.220.510.1%2.41%2.49%1896
$302.00Sep 18$6.860.460.7%2.29%3.03%2671.2K
$301.00Sep 11$6.660.490.4%2.22%2.63%5--
$300.00Sep 4$6.490.510.1%2.16%2.24%212579
$303.00Sep 18$6.360.441.1%2.12%3.20%6091.2K
$302.00Sep 11$6.210.470.7%2.07%2.82%1--
$301.00Sep 4$5.970.490.4%1.99%2.40%1179
$304.00Sep 18$5.880.421.4%1.96%3.37%120869

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 565,198
Total Puts 813,075
Put/Call Ratio 1.44
Net Difference -247,877

Prior's Put/Call Breakdown

Total Calls 999,770
Total Puts 1,215,920
Put/Call Ratio 1.22
Net Difference -216,150

Prior 7-Day Put/Call Summary

Total Calls 3,933,414
Total Puts 7,458,195
Average Put/Call Ratio 1.95
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