Tour v492
IWM
iShares Russell 2000 ETF
$302.06 +0.12%
(8/5 09:40) ◀
|
Wednesday, August 5, 2026 (9:45am)
January 2026
|
▶ (8/5 09:50)
◀ 8/5 09:45 ▶

Option Volume

Detail
ℹ
Current (08/05 9:45am) 145,734
Calls: 39,926 (27%)
Puts: 105,808 (73%)
Prior (08/04) 120,358
Calls: 63,308 (53%)
Puts: 57,050 (47%)
Current vs Prior +21.08%
Calls: -36.93% (Calls)
Puts: +85.47% (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 -92.38%
Calls: -93.74%
Puts: -91.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 9:45am) $16.47M
Calls: $5.30M (32%)
Puts: $11.17M (68%)
Prior (08/04) $9.21M
Calls: $5.10M (55%)
Puts: $4.11M (45%)
Current vs Prior +78.95%
Calls: +4.01%
Puts: +171.97%
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 -92.03%
Calls: -92.90%
Puts: -91.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:45am) 2.65
Prior (08/04) 0.90
Current vs Prior +194.08%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg +27.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 9:45am) 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 0.89% | 1.27%0.89% | 1.55%1.55% | 2.48%2.61% | 5.60%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -9.50% | -1.14%-9.50% | -4.60%-4.60% | -3.58%-5.29% | +0.00%
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 -17.96% | -12.60%+28.51% | +3.16%+3.47% | -6.25%-31.38% | -7.39%
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 -9.50% | -1.14%-9.50% | -4.60%-4.60% | -3.58%-5.29% | +0.00%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.47% | 6.27%
Calls: 1.83% | 8.82%
Puts: 3.11% | 3.72%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.26% | +36.90%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -74.10% | +62.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($11.17M). Elevated premium activity with dollar volume up 79% vs prior. Extreme bearish P/C ratio of 2.65 - heavy put buying. P/C ratio rising 194% - increased hedging/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
09:45BEARISHBEARISHBEARISH
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 545 of results (avg 5.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$263.00Aug 538.9839.16$39.070.5%61.00--
$262.00Aug 539.9340.16$40.050.6%61.00--
$264.00Aug 537.9338.16$38.050.6%81.00--
$265.00Aug 536.9337.16$37.050.6%81.00--
$266.00Aug 535.9336.16$36.050.6%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 71.061.07$1.070.9%4090.302.6K
$322.00Aug 519.8920.08$19.991.0%21.00--
$298.00Aug 70.820.83$0.831.2%950.24651
$297.50Aug 70.720.73$0.731.4%320.221.8K
$300.00Aug 71.351.37$1.361.5%1.9K0.366.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 50.050.06$0.0616.7%2.2K0.042.1K
$307.00Aug 50.060.07$0.0714.3%2.2K0.05654
$315.00Aug 70.060.07$0.0714.3%--0.03918
$313.00Aug 70.090.10$0.1010.0%10.04357
$309.00Aug 60.100.12$0.1118.2%1060.06245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Aug 50.050.06$0.0616.7%8060.041.6K
$291.00Aug 60.060.07$0.0714.3%440.032.4K
$279.00Aug 100.060.07$0.0714.3%--0.02260
$292.00Aug 60.070.08$0.0812.5%450.04416
$297.00Aug 50.080.09$0.0911.1%3.8K0.06931

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 449 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Aug 539.9340.16$40.050.6%61.00--
$263.00Aug 538.9839.16$39.070.5%61.00--
$264.00Aug 537.9338.16$38.050.6%81.00--
$265.00Aug 536.9337.16$37.050.6%81.00--
$266.00Aug 535.9336.16$36.050.6%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1446.0850.01$48.058.2%--1.0010
$322.00Aug 519.8920.08$19.991.0%21.00--
$320.00Aug 717.9018.34$18.122.4%40.99--
$310.00Aug 57.918.09$8.002.2%20.983
$311.00Aug 68.939.44$9.185.6%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 679 active (total vol 145.7K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.640.66$0.653.1%5.8K0.35877
$304.00Aug 50.360.37$0.372.7%4.7K0.23951
$302.00Aug 51.081.10$1.091.8%3.3K0.503.0K
$306.00Aug 50.110.12$0.128.3%3.3K0.08919
$305.00Aug 50.200.21$0.214.8%3.0K0.141.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 210.730.96$0.8527.1%16.3K0.1166.3K
$288.00Aug 210.921.05$0.9913.1%16.0K0.1430.7K
$300.00Aug 50.360.37$0.372.7%8.8K0.233.6K
$287.00Sep 183.173.28$3.223.4%8.0K0.2419.0K
$301.00Aug 50.630.64$0.641.6%7.7K0.36808

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 188.0%, max 676.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$264.00Aug 5Sep 18183.3%26.5%591.7%852
$262.00Aug 5Sep 18173.8%27.1%540.7%618
$263.00Aug 5Sep 18169.5%26.8%531.6%624
$266.00Aug 5Sep 18156.7%25.7%509.9%512
$265.00Aug 5Sep 18161.0%26.4%509.1%811.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18248.5%32.0%676.7%133.6K
$250.00Aug 5Sep 18226.2%30.3%646.1%--59.1K
$255.00Aug 5Sep 18204.2%29.4%593.9%655.9K
$264.00Aug 5Sep 18183.3%26.5%591.7%--12.0K
$260.00Aug 5Sep 18182.4%27.2%570.0%1558.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 522 found (best R:R 49.00, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 14$0.10$4.90$0.1049.00$320.10
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$340.00$345.00Sep 18$0.12$4.88$0.1240.67$340.12
$315.00$320.00Aug 13$0.17$4.83$0.1728.41$315.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Sep 18$0.11$4.89$0.1144.45$259.89
$270.00$265.00Aug 28$0.14$4.86$0.1434.71$269.86
$255.00$250.00Sep 18$0.14$4.86$0.1434.71$254.86
$297.00$296.00Aug 6$0.10$0.90$0.109.00$296.90
$294.00$293.00Aug 10$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. 657 found (best R:R 183.21, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 14$9.89$9.89$0.1189.91$269.89
$272.00$277.00Aug 28$4.89$4.89$0.1144.45$276.89
$274.00$288.00Aug 12$13.64$13.64$0.3637.89$287.64
$270.00$280.00Aug 14$9.73$9.73$0.2736.04$279.73
$245.00$250.00Sep 18$4.83$4.83$0.1728.41$249.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.81$34.81$0.19183.21$315.19
$311.00$309.00Aug 7$1.87$1.87$0.1314.38$309.13
$310.00$306.00Aug 11$3.61$3.61$0.399.26$306.39
$330.00$320.00Sep 18$8.79$8.79$1.217.26$321.21
$309.00$307.50Aug 7$1.31$1.31$0.196.89$307.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 5Aug 6$0.0546.1%27.9%
$315.00Aug 6Aug 7$0.0529.8%27.1%
$360.00Aug 21Sep 18$0.0531.1%21.7%
$310.00Aug 5Aug 6$0.0644.6%25.1%
$314.00Aug 5Aug 7$0.0753.4%26.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 5Aug 6$0.0560.4%33.2%
$292.00Aug 5Aug 6$0.0655.5%31.8%
$277.50Aug 10Aug 12$0.0731.5%30.4%
$293.00Aug 5Aug 6$0.0850.6%30.4%
$294.00Aug 5Aug 6$0.0949.5%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 437 found (cheapest 0.71% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$1.09$1.04$2.13$299.87$304.130.71%
$303.00Aug 5$0.65$1.61$2.26$300.74$305.260.75%
$301.00Aug 5$1.67$0.64$2.31$298.69$303.310.76%
$304.00Aug 5$0.37$2.33$2.70$301.30$306.700.89%
$300.00Aug 5$2.40$0.37$2.77$297.23$302.770.92%
$302.00Aug 6$1.70$1.62$3.32$298.68$305.321.10%
$303.00Aug 6$1.21$2.15$3.36$299.64$306.361.11%
$305.00Aug 5$0.21$3.17$3.38$301.62$308.381.12%
$299.00Aug 5$3.24$0.22$3.46$295.54$302.461.15%
$301.00Aug 6$2.26$1.20$3.46$297.54$304.461.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.05% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.00$297.00Aug 5$0.07$0.09$0.16$296.84$307.16
$306.00$297.00Aug 5$0.12$0.09$0.21$296.79$306.21
$307.00$298.00Aug 5$0.07$0.13$0.20$297.80$307.20
$306.00$298.00Aug 5$0.12$0.13$0.25$297.75$306.25
$305.00$297.00Aug 5$0.21$0.09$0.30$296.70$305.30
$307.00$299.00Aug 5$0.07$0.22$0.29$298.71$307.29
$305.00$298.00Aug 5$0.21$0.13$0.34$297.66$305.34
$306.00$299.00Aug 5$0.12$0.22$0.34$298.66$306.34
$305.00$299.00Aug 5$0.21$0.22$0.43$298.57$305.43
$304.00$297.00Aug 5$0.37$0.09$0.46$296.54$304.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 20.43, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
289/290291/294Aug 17$2.86$0.1420.43$287.14$293.86
271/273300/302Aug 17$1.85$0.1512.33$271.15$301.85
297/298299/300Aug 17$0.90$0.109.00$297.10$299.90
296/297301/302Aug 19$0.90$0.109.00$296.10$301.90
300/302306/308Aug 19$1.79$0.218.52$300.21$307.79
293/294297/298Aug 11$0.89$0.118.09$293.11$297.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
289/290292/293Aug 12$0.88$0.127.33$289.12$292.88
295/296301/302Aug 19$0.88$0.127.33$295.12$301.88
292/293295/296Aug 17$0.87$0.136.69$292.13$295.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 255 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$345.00$350.00$355.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Aug 28$0.07$4.9370.43
$260.00$270.00$280.00Aug 14$0.16$9.8461.50
$245.00$250.00$255.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Sep 18$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.08$4.9261.50
$298.00$299.00$300.00Aug 6$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$290.00$291.00$292.00Aug 17$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. 485 found (best net $--, 476 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$274.00$288.001:2Aug 12-$0.86$13.14
$340.00$350.001:2Aug 28-$0.01$9.99
$325.00$330.001:2Aug 7$0.00$5.00
$345.00$350.001:2Aug 21$0.00$5.00
$320.00$325.001:2Aug 7-$0.01$4.99
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
$266.00$260.001:2Aug 10$0.00$6.00
$312.00$306.001:2Aug 10-$0.34$5.66
$255.00$250.001:2Aug 7$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 226 found (best yield 2.60%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$7.850.480.3%2.60%2.91%2321.2K
$304.00Sep 18$7.380.470.6%2.44%3.09%50869
$305.00Sep 18$6.880.451.0%2.28%3.25%13315.9K
$302.50Sep 11$6.780.490.1%2.24%2.39%--38
$304.00Sep 11$6.570.470.6%2.18%2.82%--68
$303.00Sep 11$6.540.490.3%2.17%2.48%--43
$306.00Sep 18$6.410.431.3%2.12%3.43%137616
$305.00Sep 11$6.030.451.0%2.00%2.97%5125
$307.00Sep 18$5.950.411.6%1.97%3.61%11.8K
$304.00Sep 4$5.820.460.6%1.93%2.57%151.1K

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 39,926
Total Puts 105,808
Put/Call Ratio 2.65
Net Difference -65,882

Prior's Put/Call Breakdown

Total Calls 63,308
Total Puts 57,050
Put/Call Ratio 0.90
Net Difference 6,258

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