Tour v492
IWM
iShares Russell 2000 ETF
$302.30 +0.20%
(8/5 09:45) ◀
|
Wednesday, August 5, 2026 (9:50am)
January 2026
|
▶ (8/5 09:55)
◀ 8/5 09:50 ▶

Option Volume

Detail
ℹ
Current (08/05 9:50am) 180,660
Calls: 59,640 (33%)
Puts: 121,020 (67%)
Prior (08/04) 198,760
Calls: 84,893 (43%)
Puts: 113,867 (57%)
Current vs Prior -9.11%
Calls: -29.75% (Calls)
Puts: +6.28% (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 -90.56%
Calls: -90.65%
Puts: -90.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 9:50am) $18.71M
Calls: $7.26M (39%)
Puts: $11.45M (61%)
Prior (08/04) $16.12M
Calls: $6.43M (40%)
Puts: $9.70M (60%)
Current vs Prior +16.05%
Calls: +13.00%
Puts: +18.07%
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 -90.95%
Calls: -90.28%
Puts: -91.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:50am) 2.03
Prior (08/04) 1.34
Current vs Prior +51.28%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -2.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 9:50am) 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 0.84% | 1.22%0.84% | 1.52%1.52% | 2.50%2.68% | 5.59%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -15.27% | -5.33%-15.27% | -6.71%-6.71% | -2.76%-2.60% | -0.25%
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 -23.19% | -16.30%+20.31% | +0.88%+1.18% | -5.46%-29.43% | -7.63%
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 -15.27% | -5.33%-15.27% | -6.71%-6.71% | -2.76%-2.60% | -0.25%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.52% | 1.34%
Calls: 0.87% | 1.14%
Puts: 2.17% | 1.55%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -94.01% | -70.74%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -84.06% | -65.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($11.45M). Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 51% - 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 1,051 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 757.1857.46$57.320.5%--1.0063
$266.00Aug 536.2036.38$36.290.5%51.00--
$265.00Aug 537.2137.40$37.310.5%81.00--
$250.00Aug 752.1852.46$52.320.5%--1.0083
$267.00Aug 535.2035.40$35.300.6%51.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 72.462.48$2.470.8%1770.5596
$300.00Aug 71.211.22$1.210.8%2.0K0.346.1K
$350.00Aug 1447.5047.90$47.700.8%--1.0010
$322.00Aug 519.6219.80$19.710.9%21.00--
$304.00Aug 215.355.40$5.380.9%140.5573

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 352 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 50.050.06$0.0616.7%2.5K0.05654
$311.00Aug 60.050.06$0.0616.7%20.03308
$310.00Aug 60.070.08$0.0812.5%3060.04807
$314.00Aug 70.070.08$0.0812.5%--0.03472
$325.00Aug 140.070.08$0.0812.5%300.02433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 50.050.06$0.0616.7%4.2K0.04931
$285.00Aug 70.050.06$0.0616.7%390.0292.6K
$245.00Aug 210.050.06$0.0616.7%--0.0110.4K
$291.00Aug 60.060.07$0.0714.3%490.032.4K
$292.00Aug 60.060.07$0.0714.3%650.03416

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 454 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 620.1320.52$20.331.9%--1.0059
$283.00Aug 619.1419.52$19.332.0%--1.0015
$285.00Aug 617.1517.48$17.311.9%21.0048
$286.00Aug 616.1616.44$16.301.7%--1.0033
$287.00Aug 615.1615.53$15.352.4%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 57.637.81$7.722.3%21.003
$322.00Aug 519.6219.80$19.710.9%21.00--
$320.00Aug 717.6217.90$17.761.6%41.00--
$350.00Aug 1447.5047.90$47.700.8%--1.0010
$311.00Aug 68.618.92$8.773.5%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 746 active (total vol 180.6K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.680.69$0.691.4%8.7K0.38877
$306.00Aug 50.100.11$0.119.1%7.3K0.09919
$304.00Aug 50.360.37$0.372.7%6.2K0.24951
$302.00Aug 51.141.15$1.150.9%5.1K0.543.0K
$305.00Aug 50.190.20$0.205.0%4.2K0.141.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 210.740.77$0.763.9%16.3K0.1166.3K
$288.00Aug 210.920.96$0.944.3%16.0K0.1430.7K
$300.00Aug 50.250.26$0.263.8%12.0K0.193.6K
$301.00Aug 50.480.49$0.492.0%10.3K0.31808
$287.00Sep 183.073.14$3.112.3%8.0K0.2319.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 146 strikes (avg 186.6%, max 685.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$262.00Aug 5Sep 18175.7%26.7%558.7%618
$263.00Aug 5Sep 18171.4%26.4%549.8%624
$264.00Aug 5Sep 18167.1%26.1%540.1%852
$265.00Aug 5Sep 18162.8%25.9%529.0%811.9K
$266.00Aug 5Sep 18158.5%25.6%519.8%512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18250.7%31.9%685.7%133.6K
$250.00Aug 5Sep 18228.3%30.3%654.0%--59.1K
$255.00Aug 5Sep 18206.2%28.7%617.9%655.9K
$260.00Aug 5Sep 18184.4%27.2%577.1%1558.1K
$261.00Aug 5Sep 18180.0%27.0%567.8%--358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 49.00, avg 3.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$345.00Sep 18$0.12$4.88$0.1240.67$340.12
$335.00$340.00Sep 18$0.19$4.81$0.1925.32$335.19
$315.00$320.00Aug 13$0.20$4.80$0.2024.00$315.20
$317.50$320.00Aug 14$0.10$2.40$0.1024.00$317.60
$325.00$330.00Aug 28$0.21$4.79$0.2122.81$325.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$295.00$294.00Aug 10$0.10$0.90$0.109.00$294.90
$292.00$291.00Aug 14$0.10$0.90$0.109.00$291.90
$281.00$280.00Sep 4$0.10$0.90$0.109.00$280.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 648 found (best R:R 124.00, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$270.00$280.00Aug 14$9.89$9.89$0.1189.91$279.89
$274.00$288.00Aug 12$13.76$13.76$0.2457.33$287.76
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
$255.00$260.00Sep 18$4.89$4.89$0.1144.45$259.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.72$34.72$0.28124.00$315.28
$311.00$307.50Aug 6$3.37$3.37$0.1325.92$307.63
$311.00$309.00Aug 7$1.87$1.87$0.1314.38$309.13
$309.00$307.50Aug 7$1.36$1.36$0.149.71$307.64
$311.00$310.00Aug 11$0.89$0.89$0.118.09$310.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Aug 6Aug 7$0.0544.5%38.2%
$276.00Aug 5Aug 7$0.06116.0%44.3%
$293.00Aug 5Aug 6$0.0650.2%30.0%
$310.00Aug 5Aug 6$0.0641.9%24.9%
$317.00Aug 5Aug 10$0.0664.3%20.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 5Aug 6$0.0559.8%33.8%
$292.00Aug 5Aug 6$0.0555.0%31.2%
$277.50Aug 10Aug 12$0.0631.9%30.4%
$293.00Aug 5Aug 6$0.0750.2%30.0%
$294.00Aug 5Aug 6$0.0848.6%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 444 found (cheapest 0.66% of stock, avg 5.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$1.15$0.85$2.00$300.00$304.000.66%
$303.00Aug 5$0.69$1.38$2.07$300.93$305.070.68%
$301.00Aug 5$1.79$0.49$2.28$298.72$303.280.75%
$304.00Aug 5$0.37$2.09$2.46$301.54$306.460.81%
$300.00Aug 5$2.55$0.26$2.81$297.19$302.810.93%
$305.00Aug 5$0.20$2.90$3.10$301.90$308.101.03%
$302.00Aug 6$1.75$1.44$3.19$298.81$305.191.06%
$303.00Aug 6$1.27$1.94$3.21$299.79$306.211.06%
$301.00Aug 6$2.35$1.03$3.38$297.62$304.381.12%
$304.00Aug 6$0.87$2.56$3.43$300.57$307.431.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.07% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$306.00$298.00Aug 5$0.11$0.09$0.20$297.80$306.20
$306.00$299.00Aug 5$0.11$0.15$0.26$298.74$306.26
$305.00$298.00Aug 5$0.20$0.09$0.29$297.71$305.29
$305.00$299.00Aug 5$0.20$0.15$0.35$298.65$305.35
$306.00$300.00Aug 5$0.11$0.26$0.37$299.63$306.37
$304.00$298.00Aug 5$0.37$0.09$0.46$297.54$304.46
$305.00$300.00Aug 5$0.20$0.26$0.46$299.54$305.46
$304.00$299.00Aug 5$0.37$0.15$0.52$298.48$304.52
$306.00$301.00Aug 5$0.11$0.49$0.60$300.40$306.60
$304.00$300.00Aug 5$0.37$0.26$0.63$299.37$304.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 9.00, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
291/292295/296Aug 17$0.90$0.109.00$291.10$295.90
296/297299/300Aug 17$0.90$0.109.00$296.10$299.90
296/297299/300Aug 18$0.90$0.109.00$296.10$299.90
299/300302/303Aug 18$0.90$0.109.00$299.10$302.90
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
284/285286/288Sep 11$1.35$0.159.00$283.65$287.35
290/291295/296Aug 17$0.89$0.118.09$290.11$295.89
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
281/282286/288Sep 11$1.33$0.177.82$280.67$287.33
291/292296/297Aug 17$0.88$0.127.33$291.12$296.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.05$9.95199.00
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$335.00$340.00$345.00Sep 18$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.12$4.8840.67
$330.00$335.00$340.00Sep 18$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 6$0.05$0.9519.00
$298.00$299.00$300.00Aug 11$0.05$0.9519.00
$302.00$303.00$304.00Aug 11$0.05$0.9519.00
$300.00$301.00$302.00Aug 12$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 483 found (best net $--, 475 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$274.00$288.001:2Aug 12-$1.01$12.99
$330.00$335.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
$325.00$330.001:2Aug 14$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
$270.00$264.001:2Aug 17-$0.05$5.95
$270.00$265.001:2Aug 11$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.66%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$8.050.490.2%2.66%2.89%2421.2K
$302.50Sep 11$7.670.500.1%2.54%2.60%--38
$304.00Sep 18$7.590.470.6%2.51%3.07%50869
$303.00Sep 11$7.400.490.2%2.45%2.68%--43
$305.00Sep 18$7.080.450.9%2.34%3.24%14415.9K
$302.50Sep 4$6.900.500.1%2.28%2.35%15115
$304.00Sep 11$6.900.470.6%2.28%2.84%--68
$303.00Sep 4$6.650.490.2%2.20%2.43%14103
$306.00Sep 18$6.610.431.2%2.19%3.41%388616
$305.00Sep 11$6.400.450.9%2.12%3.01%5125

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 59,640
Total Puts 121,020
Put/Call Ratio 2.03
Net Difference -61,380

Prior's Put/Call Breakdown

Total Calls 84,893
Total Puts 113,867
Put/Call Ratio 1.34
Net Difference -28,974

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