Tour v492
IWM
iShares Russell 2000 ETF
$302.72 +0.33%
(8/5 09:50) ◀
|
Wednesday, August 5, 2026 (9:55am)
January 2026
|
▶ (8/5 10:00)
◀ 8/5 09:55 ▶

Option Volume

Detail
ℹ
Current (08/05 9:55am) 213,677
Calls: 77,627 (36%)
Puts: 136,050 (64%)
Prior (08/04) 278,518
Calls: 122,620 (44%)
Puts: 155,898 (56%)
Current vs Prior -23.28%
Calls: -36.69% (Calls)
Puts: -12.73% (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 -88.83%
Calls: -87.83%
Puts: -89.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 9:55am) $23.25M
Calls: $10.45M (45%)
Puts: $12.79M (55%)
Prior (08/04) $23.01M
Calls: $12.89M (56%)
Puts: $10.13M (44%)
Current vs Prior +1.01%
Calls: -18.87%
Puts: +26.30%
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 -88.76%
Calls: -86.01%
Puts: -90.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:55am) 1.75
Prior (08/04) 1.27
Current vs Prior +37.85%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -15.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 9:55am) 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 0.83% | 1.21%0.83% | 1.49%1.49% | 2.48%2.65% | 5.57%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -16.05% | -6.48%-16.06% | -8.07%-8.07% | -3.54%-3.70% | -0.57%
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 -23.90% | -17.32%+19.19% | -0.59%-0.29% | -6.21%-30.22% | -7.92%
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 -16.05% | -6.48%-16.06% | -8.07%-8.07% | -3.54%-3.70% | -0.57%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 1.10%
Calls: 1.45% | 1.03%
Puts: 1.77% | 1.18%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.65% | -75.98%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -83.12% | -71.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.75 - heavy put buying. P/C ratio rising 38% - 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 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
09:55BEARISHBEARISHBEARISH
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 1,043 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 72.552.56$2.550.4%7190.553.3K
$302.50Aug 72.282.29$2.290.4%6960.522.0K
$266.00Aug 536.6336.81$36.720.5%51.00--
$267.00Aug 535.6335.81$35.720.5%51.002
$268.00Aug 534.6334.81$34.720.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 213.023.04$3.030.7%560.37550
$350.00Aug 1447.0947.49$47.290.8%--1.0010
$303.00Aug 72.222.24$2.230.9%1850.5296
$322.00Aug 519.2019.38$19.290.9%21.00--
$302.50Aug 71.982.00$1.991.0%5560.48109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 362 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 60.050.06$0.0616.7%30.03308
$307.00Aug 50.060.07$0.0714.3%2.7K0.05654
$335.00Aug 210.060.07$0.0714.3%60.012.6K
$314.00Aug 70.070.08$0.0812.5%--0.03472
$340.00Aug 280.070.08$0.0812.5%--0.0111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 70.050.06$0.0616.7%210.027.1K
$280.00Aug 100.050.06$0.0616.7%--0.019.0K
$275.00Aug 110.050.06$0.0616.7%--0.0117
$270.00Aug 120.050.06$0.0616.7%--0.0139
$245.00Aug 210.050.06$0.0616.7%--0.0110.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 459 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 620.5520.88$20.721.6%--1.0059
$283.00Aug 619.5519.88$19.721.7%--1.0015
$285.00Aug 617.5517.94$17.752.2%21.0048
$286.00Aug 616.5616.89$16.732.0%--1.0033
$287.00Aug 615.5615.89$15.732.1%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 57.227.39$7.312.3%21.003
$322.00Aug 519.2019.38$19.290.9%21.00--
$320.00Aug 717.1317.49$17.312.1%41.00--
$350.00Aug 1447.0947.49$47.290.8%--1.0010
$311.00Aug 68.188.52$8.354.1%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 795 active (total vol 213.6K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.830.85$0.842.4%12.6K0.45877
$306.00Aug 50.120.13$0.137.7%8.8K0.10919
$304.00Aug 50.460.47$0.472.1%8.0K0.29951
$302.00Aug 51.371.39$1.381.4%6.5K0.613.0K
$305.00Aug 50.240.25$0.254.0%5.4K0.171.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Aug 210.690.72$0.714.2%16.4K0.1066.3K
$288.00Aug 210.860.89$0.883.4%16.0K0.1330.7K
$300.00Aug 50.190.20$0.205.0%15.0K0.153.6K
$301.00Aug 50.370.38$0.382.6%12.5K0.25808
$287.00Sep 182.953.02$2.992.3%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 190.0%, max 695.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$262.00Aug 5Sep 18178.4%26.7%569.2%618
$263.00Aug 5Sep 18174.0%26.4%560.0%624
$264.00Aug 5Sep 18169.7%26.1%551.1%852
$265.00Aug 5Sep 18165.4%25.8%541.5%811.9K
$266.00Aug 5Sep 18161.0%25.5%531.1%512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18253.8%31.9%695.4%133.6K
$250.00Aug 5Sep 18231.3%30.2%664.6%--59.1K
$255.00Aug 5Sep 18209.0%28.7%627.5%655.9K
$260.00Aug 5Sep 18187.1%27.2%587.0%2258.1K
$261.00Aug 5Sep 18182.7%26.9%578.5%--358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 485 found (best R:R 49.00, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$340.00$345.00Sep 18$0.13$4.87$0.1337.46$340.13
$335.00$340.00Sep 18$0.20$4.80$0.2024.00$335.20
$315.00$320.00Aug 13$0.21$4.79$0.2122.81$315.21
$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$0.12$4.88$0.1240.67$259.88
$281.00$280.00Sep 11$0.10$0.90$0.109.00$280.90
$277.00$276.00Sep 18$0.10$0.90$0.109.00$276.90
$297.00$296.00Aug 7$0.11$0.89$0.118.09$296.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 643 found (best R:R 119.69, avg 2.40)

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$13.74$13.74$0.2652.85$287.74
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$250.00Sep 18$4.88$4.88$0.1240.67$249.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.71$34.71$0.29119.69$315.29
$311.00$307.50Aug 6$3.33$3.33$0.1719.59$307.67
$311.00$309.00Aug 7$1.86$1.86$0.1413.29$309.14
$306.00$305.00Aug 5$0.89$0.89$0.118.09$305.11
$311.00$310.00Aug 11$0.88$0.88$0.127.33$310.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$289.00Aug 5Aug 6$0.0663.2%36.3%
$317.00Aug 5Aug 10$0.0663.1%19.8%
$325.00Aug 7Aug 14$0.0635.5%21.8%
$265.00Aug 5Aug 7$0.07165.4%56.5%
$291.00Aug 5Aug 6$0.0754.6%33.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0557.3%32.2%
$311.00Aug 6Aug 7$0.0524.9%23.1%
$277.50Aug 10Aug 12$0.0531.8%30.6%
$293.00Aug 5Aug 6$0.0652.5%30.4%
$294.00Aug 5Aug 6$0.0747.6%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.65% of stock, avg 5.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$303.00Aug 5$0.84$1.13$1.97$301.03$304.970.65%
$302.00Aug 5$1.38$0.68$2.06$299.94$304.060.68%
$304.00Aug 5$0.47$1.76$2.23$301.77$306.230.74%
$301.00Aug 5$2.08$0.38$2.46$298.54$303.460.81%
$305.00Aug 5$0.25$2.54$2.79$302.21$307.790.92%
$300.00Aug 5$2.90$0.20$3.10$296.90$303.101.02%
$303.00Aug 6$1.42$1.70$3.12$299.88$306.121.03%
$302.00Aug 6$1.95$1.23$3.18$298.82$305.181.05%
$304.00Aug 6$1.00$2.28$3.28$300.72$307.281.08%
$301.00Aug 6$2.60$0.87$3.47$297.53$304.471.15%

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$298.00Aug 5$0.07$0.08$0.15$297.85$307.15
$307.00$299.00Aug 5$0.07$0.12$0.19$298.81$307.19
$306.00$298.00Aug 5$0.13$0.08$0.21$297.79$306.21
$306.00$299.00Aug 5$0.13$0.12$0.25$298.75$306.25
$307.00$300.00Aug 5$0.07$0.20$0.27$299.73$307.27
$305.00$298.00Aug 5$0.25$0.08$0.33$297.67$305.33
$306.00$300.00Aug 5$0.13$0.20$0.33$299.67$306.33
$305.00$299.00Aug 5$0.25$0.12$0.37$298.63$305.37
$305.00$300.00Aug 5$0.25$0.20$0.45$299.55$305.45
$307.00$301.00Aug 5$0.07$0.38$0.45$300.55$307.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 12.64, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
281/282286/288Sep 11$1.39$0.1112.64$280.61$287.39
280/281286/288Sep 11$1.38$0.1211.50$279.62$287.38
293/294297/298Aug 17$0.90$0.109.00$293.10$297.90
298/299301/302Aug 18$0.89$0.118.09$298.11$301.89
301/302304/305Aug 19$0.89$0.118.09$301.11$304.89
296/297299/300Aug 17$0.88$0.127.33$296.12$299.88
295/296298/299Aug 18$0.88$0.127.33$295.12$298.88
297/298300/301Aug 18$0.88$0.127.33$297.12$300.88
300/301303/304Aug 18$0.88$0.127.33$300.12$303.88
291/292297/298Aug 17$0.87$0.136.69$291.13$297.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
$340.00$345.00$350.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$301.00$302.00Aug 14$0.05$0.9519.00
$299.00$300.00$301.00Aug 19$0.05$0.9519.00
$301.00$302.00$303.00Aug 21$0.05$0.9519.00
$306.00$307.00$308.00Sep 18$0.05$0.9519.00
$298.00$299.00$300.00Aug 7$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. 491 found (best net $--, 482 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$274.00$288.001:2Aug 12-$1.46$12.54
$330.00$335.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 7-$0.01$4.99
$330.00$335.001:2Aug 14-$0.01$4.99
$335.00$340.001:2Aug 14-$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-$0.01$5.99
$270.00$264.001:2Aug 17-$0.06$5.94
$265.00$260.001:2Aug 12$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 225 found (best yield 2.72%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$8.220.490.1%2.72%2.81%2421.2K
$304.00Sep 18$7.760.480.4%2.56%2.99%50869
$303.00Sep 11$7.570.500.1%2.50%2.59%--43
$305.00Sep 18$7.250.460.8%2.39%3.15%22215.9K
$304.00Sep 11$7.090.480.4%2.34%2.76%--68
$303.00Sep 4$6.820.500.1%2.25%2.35%14103
$306.00Sep 18$6.770.441.1%2.24%3.32%388616
$305.00Sep 11$6.580.460.8%2.17%2.93%5125
$304.00Sep 4$6.350.480.4%2.10%2.52%151.1K
$307.00Sep 18$6.300.421.4%2.08%3.49%41.8K

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 77,627
Total Puts 136,050
Put/Call Ratio 1.75
Net Difference -58,423

Prior's Put/Call Breakdown

Total Calls 122,620
Total Puts 155,898
Put/Call Ratio 1.27
Net Difference -33,278

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