Tour v492
IWM
iShares Russell 2000 ETF
$301.69 -0.01%
(8/5 09:35) ◀
|
Wednesday, August 5, 2026 (9:40am)
January 2026
|
▶ (8/5 09:45)
◀ 8/5 09:40 ▶

Option Volume

Detail
ℹ
Current (08/05 9:40am) 79,734
Calls: 30,032 (38%)
Puts: 49,702 (62%)
Prior (08/04) 81,452
Calls: 40,113 (49%)
Puts: 41,339 (51%)
Current vs Prior -2.11%
Calls: -25.13% (Calls)
Puts: +20.23% (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 -95.83%
Calls: -95.29%
Puts: -96.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 9:40am) $8.84M
Calls: $3.70M (42%)
Puts: $5.14M (58%)
Prior (08/04) $6.39M
Calls: $4.09M (64%)
Puts: $2.30M (36%)
Current vs Prior +38.38%
Calls: -9.43%
Puts: +123.15%
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 -95.72%
Calls: -95.05%
Puts: -96.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:40am) 1.66
Prior (08/04) 1.03
Current vs Prior +60.59%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -20.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 9:40am) 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 0.94% | 1.29%0.94% | 1.66%1.66% | 2.65%2.82% | 5.66%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -4.35% | +0.01%-4.35% | +2.25%+2.25% | +2.84%+2.42% | +1.13%
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 -13.29% | -11.58%+35.81% | +10.57%+10.90% | -0.00%-25.79% | -6.35%
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 -4.35% | +0.01%-4.35% | +2.25%+2.25% | +2.84%+2.42% | +1.13%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.51% | 2.58%
Calls: 1.94% | 2.40%
Puts: 3.08% | 2.76%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.10% | -43.67%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -73.68% | -33.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.66 - heavy put buying. P/C ratio rising 61% - increased hedging/bearish 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
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 957 of results (avg 4.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.7056.99$56.850.5%--1.0063
$250.00Aug 751.7051.99$51.850.6%--1.0083
$245.00Aug 2157.0057.38$57.190.7%10.99570
$245.00Sep 1157.6358.02$57.830.7%--1.0020
$249.00Sep 1153.7254.09$53.910.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.0748.45$48.260.8%--1.0010
$299.00Aug 213.473.50$3.490.9%90.39550
$303.00Sep 188.488.57$8.531.1%220.51259
$304.00Sep 188.969.09$9.031.4%--0.5345
$302.00Sep 188.018.13$8.071.5%90.501.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 325 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 60.050.06$0.0616.7%20.03308
$315.00Aug 70.050.06$0.0616.7%--0.03918
$307.00Aug 50.060.07$0.0714.3%2.0K0.06654
$310.00Aug 60.060.07$0.0714.3%2850.04807
$314.00Aug 70.070.08$0.0812.5%--0.03472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 60.050.06$0.0616.7%240.02874
$283.00Aug 70.050.06$0.0616.7%60.014.6K
$284.00Aug 70.050.06$0.0616.7%20.022.2K
$278.00Aug 100.050.06$0.0616.7%--0.0124
$291.00Aug 60.060.07$0.0714.3%340.032.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 440 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Sep 1157.6358.02$57.830.7%--1.0020
$246.00Sep 1156.6457.04$56.840.7%--1.0014
$249.00Sep 1153.7254.09$53.910.7%11.00--
$250.00Sep 1152.7153.11$52.910.8%--1.0078
$245.00Sep 1856.1459.87$58.016.4%--1.006.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 58.108.46$8.284.3%11.003
$322.00Aug 520.0820.44$20.261.8%21.00--
$320.00Aug 718.0818.38$18.231.6%41.00--
$350.00Aug 1448.0748.45$48.260.8%--1.0010
$308.00Aug 56.136.41$6.274.5%50.976

Most actively traded options today. High liquidity = easy entry/exit. 566 active (total vol 79.7K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.600.63$0.624.8%3.8K0.37877
$304.00Aug 50.340.36$0.355.7%3.1K0.25951
$306.00Aug 50.100.11$0.119.1%3.1K0.09919
$305.00Aug 50.180.20$0.1910.5%2.2K0.151.5K
$307.50Aug 50.040.05$0.0520.0%2.1K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.500.52$0.513.9%6.8K0.243.6K
$301.00Aug 50.820.85$0.843.6%6.0K0.36808
$298.00Aug 50.170.18$0.185.6%4.8K0.102.9K
$302.00Aug 51.281.32$1.303.1%4.3K0.501.3K
$285.00Sep 182.872.92$2.901.7%4.0K0.2145.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 179.1%, max 669.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$262.00Aug 5Sep 18172.7%26.7%545.6%618
$263.00Aug 5Sep 18168.4%26.5%536.1%624
$264.00Aug 5Sep 18164.1%26.2%525.9%752
$265.00Aug 5Sep 18159.9%26.0%516.0%711.9K
$276.00Aug 5Sep 18114.0%23.2%391.7%--26
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18246.7%32.0%669.8%--33.6K
$250.00Aug 5Sep 18224.6%30.4%638.5%--59.1K
$255.00Aug 5Sep 18202.8%28.8%603.8%--55.9K
$260.00Aug 5Sep 18181.2%27.3%563.4%758.1K
$261.00Aug 5Sep 18176.9%27.1%553.4%--358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 483 found (best R:R 44.45, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$345.00Sep 18$0.11$4.89$0.1144.45$340.11
$315.00$319.00Aug 12$0.12$3.88$0.1232.33$315.12
$315.00$320.00Aug 13$0.18$4.82$0.1826.78$315.18
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
$335.00$340.00Sep 18$0.19$4.81$0.1925.32$335.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$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
$291.00$290.00Aug 17$0.10$0.90$0.109.00$290.90
$288.00$287.00Aug 21$0.10$0.90$0.109.00$287.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 646 found (best R:R 158.09, avg 2.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.83$14.83$0.1787.24$259.83
$270.00$280.00Aug 14$9.86$9.86$0.1470.43$279.86
$274.00$288.00Aug 12$13.71$13.71$0.2947.28$287.71
$265.00$270.00Aug 28$4.87$4.87$0.1337.46$269.87
$245.00$276.00Sep 4$30.14$30.14$0.8635.05$275.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.78$34.78$0.22158.09$315.22
$311.00$309.00Aug 7$1.90$1.90$0.1019.00$309.10
$311.00$305.00Aug 6$5.57$5.57$0.4312.95$305.43
$309.00$307.50Aug 7$1.34$1.34$0.168.38$307.66
$313.00$311.00Aug 14$1.75$1.75$0.257.00$311.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Aug 5Aug 6$0.0563.6%37.2%
$310.00Aug 5Aug 6$0.0542.4%25.3%
$325.00Aug 7Aug 14$0.0536.2%21.9%
$291.00Aug 5Aug 6$0.0658.1%33.2%
$317.00Aug 5Aug 10$0.0664.3%20.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 5Aug 6$0.0558.1%33.2%
$292.00Aug 5Aug 6$0.0653.3%31.8%
$277.50Aug 10Aug 12$0.0731.7%30.5%
$312.00Aug 7Aug 10$0.0824.7%18.4%
$293.00Aug 5Aug 6$0.0951.9%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 428 found (cheapest 0.77% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$1.01$1.30$2.31$299.69$304.310.77%
$301.00Aug 5$1.55$0.84$2.39$298.61$303.390.79%
$303.00Aug 5$0.62$1.90$2.52$300.48$305.520.84%
$300.00Aug 5$2.26$0.51$2.77$297.23$302.770.92%
$304.00Aug 5$0.35$2.59$2.94$301.06$306.940.97%
$302.00Aug 6$1.54$1.81$3.35$298.65$305.351.11%
$299.00Aug 5$3.09$0.31$3.40$295.60$302.401.13%
$301.00Aug 6$2.08$1.34$3.42$297.58$304.421.13%
$303.00Aug 6$1.10$2.37$3.47$299.53$306.471.15%
$305.00Aug 5$0.19$3.42$3.61$301.39$308.611.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.08% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.00$298.00Aug 5$0.07$0.18$0.25$297.75$307.25
$306.00$298.00Aug 5$0.11$0.18$0.29$297.71$306.29
$305.00$298.00Aug 5$0.19$0.18$0.37$297.63$305.37
$307.00$299.00Aug 5$0.07$0.31$0.38$298.62$307.38
$306.00$299.00Aug 5$0.11$0.31$0.42$298.58$306.42
$305.00$299.00Aug 5$0.19$0.31$0.50$298.50$305.50
$304.00$298.00Aug 5$0.35$0.18$0.53$297.47$304.53
$307.00$300.00Aug 5$0.07$0.51$0.58$299.42$307.58
$306.00$300.00Aug 5$0.11$0.51$0.62$299.38$306.62
$304.00$299.00Aug 5$0.35$0.31$0.66$298.34$304.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 37.46, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270272/277Aug 28$4.87$0.1337.46$265.13$276.87
284/285286/288Sep 11$1.39$0.1112.64$283.61$287.39
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
281/282286/288Sep 11$1.34$0.168.37$280.66$287.34
283/284286/288Sep 11$1.34$0.168.37$282.66$287.34
294/295297/298Aug 11$0.89$0.118.09$294.11$297.89
292/293296/297Aug 12$0.89$0.118.09$292.11$296.89
291/292294/295Aug 17$0.89$0.118.09$291.11$294.89
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
300/301303/304Aug 18$0.89$0.118.09$300.11$303.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.10$9.9099.00
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$335.00$340.00$345.00Sep 18$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$330.00$335.00$340.00Sep 18$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$311.00$315.00$319.00Sep 18$0.09$3.9143.44
$293.00$295.00$297.00Aug 18$0.09$1.9121.22
$305.00$306.00$307.00Aug 7$0.05$0.9519.00
$298.00$299.00$300.00Aug 10$0.05$0.9519.00
$299.00$300.00$301.00Aug 10$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. 470 found (best net $-0.57, 457 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$274.00$288.001:2Aug 12-$0.57$13.43
$325.00$330.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 7-$0.01$4.99
$330.00$335.001:2Aug 7-$0.01$4.99
$325.00$330.001:2Aug 14-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 10-$0.01$9.99
$266.00$260.001:2Aug 10$0.00$6.00
$250.00$245.001:2Aug 5-$0.01$4.99
$255.00$250.001:2Aug 5-$0.01$4.99
$260.00$255.001:2Aug 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. 237 found (best yield 2.78%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$8.390.500.1%2.78%2.88%41.2K
$303.00Sep 18$7.850.490.4%2.60%3.04%1321.2K
$302.00Sep 11$7.720.510.1%2.56%2.66%--13
$302.50Sep 11$7.470.500.3%2.48%2.74%--38
$304.00Sep 18$7.330.470.8%2.43%3.20%49869
$303.00Sep 11$7.180.490.4%2.38%2.81%--43
$302.00Sep 4$6.980.510.1%2.31%2.42%9185
$305.00Sep 18$6.840.451.1%2.27%3.36%10215.9K
$302.50Sep 4$6.690.500.3%2.22%2.49%14115
$304.00Sep 11$6.680.470.8%2.21%2.98%--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 30,032
Total Puts 49,702
Put/Call Ratio 1.66
Net Difference -19,670

Prior's Put/Call Breakdown

Total Calls 40,113
Total Puts 41,339
Put/Call Ratio 1.03
Net Difference -1,226

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