Tour v492
IWM
iShares Russell 2000 ETF
$302.80 +0.36%
(8/5 09:55) ◀
|
Wednesday, August 5, 2026 (10:00am)
January 2026
|
▶ (8/5 10:05)
◀ 8/5 10:00 ▶

Option Volume

Detail
ℹ
Current (08/05 10:00am) 252,664
Calls: 105,073 (42%)
Puts: 147,591 (58%)
Prior (08/04) 379,425
Calls: 152,637 (40%)
Puts: 226,788 (60%)
Current vs Prior -33.41%
Calls: -31.16% (Calls)
Puts: -34.92% (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 -86.80%
Calls: -83.53%
Puts: -88.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:00am) $27.90M
Calls: $13.88M (50%)
Puts: $14.02M (50%)
Prior (08/04) $31.26M
Calls: $14.80M (47%)
Puts: $16.46M (53%)
Current vs Prior -10.74%
Calls: -6.24%
Puts: -14.79%
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 -86.50%
Calls: -81.43%
Puts: -89.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:00am) 1.40
Prior (08/04) 1.49
Current vs Prior -5.46%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -32.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:00am) 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 0.81% | 1.32%0.81% | 1.62%1.62% | 2.49%2.79% | 5.66%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -17.75% | +2.20%-17.75% | +0.04%+0.04% | -3.18%+1.56% | +1.11%
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 -25.44% | -9.64%+16.79% | +8.18%+8.50% | -5.86%-26.41% | -6.36%
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 -17.75% | +2.20%-17.75% | +0.04%+0.04% | -3.18%+1.56% | +1.11%
Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.69% | 28.93%
Calls: 9.79% | 19.32%
Puts: 13.59% | 38.54%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -53.90% | +531.66%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg +22.59% | +651.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.40 indicates protective 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
10:00BEARISHBEARISHBEARISH
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 134 of results (avg 7.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.00Aug 535.6835.94$35.810.7%51.002
$268.00Aug 534.6934.95$34.820.7%11.00--
$269.00Aug 533.6933.95$33.820.8%11.00--
$276.00Aug 526.6926.94$26.820.9%--1.0012
$282.00Aug 520.6820.94$20.811.2%11.00162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Aug 519.0819.33$19.201.3%20.97--
$310.00Aug 57.097.34$7.223.5%20.943
$308.00Aug 55.135.36$5.254.4%50.976
$307.50Aug 54.624.88$4.755.5%40.94--
$302.00Sep 187.367.79$7.585.7%240.491.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.57, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 50.120.14$0.1315.4%9.8K0.11919
$307.50Aug 60.230.27$0.2516.0%9010.111.2K
$307.00Aug 60.290.34$0.3215.6%4080.15151
$305.00Aug 60.700.80$0.7513.3%1.7K0.2816.4K
$303.00Aug 50.790.86$0.838.4%20.5K0.45877
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 50.070.08$0.0812.5%7.0K0.062.9K
$300.00Aug 50.180.21$0.2015.0%17.5K0.143.6K
$300.00Aug 60.560.65$0.6114.8%8050.25590
$302.00Aug 50.580.70$0.6418.8%8.5K0.391.3K
$293.00Aug 130.670.80$0.7417.6%40.1558

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 464 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.00Aug 539.3742.44$40.917.5%61.00--
$263.00Aug 538.4841.05$39.776.5%61.00--
$264.00Aug 537.4640.43$38.957.6%81.00--
$265.00Aug 536.4539.06$37.766.9%81.00--
$266.00Aug 534.8538.58$36.7210.2%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 716.7218.54$17.6310.3%41.00--
$350.00Aug 1445.1249.20$47.168.7%--0.9810
$322.00Aug 519.0819.33$19.201.3%20.97--
$308.00Aug 55.135.36$5.254.4%50.976
$313.00Aug 79.4111.52$10.4720.2%40.96--

Most actively traded options today. High liquidity = easy entry/exit. 842 active (total vol 252.6K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.790.86$0.838.4%20.5K0.45877
$304.00Aug 50.430.53$0.4820.8%14.0K0.30951
$306.00Aug 50.120.14$0.1315.4%9.8K0.11919
$305.00Aug 50.220.31$0.2733.3%9.0K0.181.5K
$302.00Aug 51.361.50$1.439.8%8.1K0.623.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.180.21$0.2015.0%17.5K0.143.6K
$286.00Aug 210.600.88$0.7437.8%16.4K0.1166.3K
$288.00Aug 210.841.07$0.9624.0%16.0K0.1430.7K
$301.00Aug 50.320.40$0.3622.2%14.3K0.24808
$302.00Aug 50.580.70$0.6418.8%8.5K0.391.3K

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 259.8%, max 975.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$262.00Aug 5Sep 18251.4%27.2%824.7%618
$263.00Aug 5Sep 18245.5%27.1%805.6%624
$264.00Aug 5Sep 18239.7%26.6%802.5%852
$265.00Aug 5Sep 18233.9%26.4%786.1%811.9K
$266.00Aug 5Sep 18228.0%26.1%775.4%512
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18350.9%32.6%975.7%133.6K
$250.00Aug 5Sep 18321.2%30.4%958.3%--59.1K
$255.00Aug 5Sep 18291.9%29.7%884.3%655.9K
$260.00Aug 5Sep 18262.9%27.1%868.7%7358.1K
$261.00Aug 5Sep 18257.1%26.8%859.5%--358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 44.45, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Aug 28$0.12$4.88$0.1240.67$330.12
$345.00$350.00Sep 18$0.12$4.88$0.1240.67$345.12
$325.00$330.00Aug 28$0.19$4.81$0.1925.32$325.19
$315.00$320.00Aug 13$0.21$4.79$0.2122.81$315.21
$335.00$340.00Sep 18$0.27$4.73$0.2717.52$335.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 28$0.11$4.89$0.1144.45$259.89
$250.00$245.00Sep 18$0.11$4.89$0.1144.45$249.89
$270.00$265.00Aug 28$0.16$4.84$0.1630.25$269.84
$260.00$255.00Sep 18$0.17$4.83$0.1728.41$259.83
$268.00$266.00Sep 11$0.12$1.88$0.1215.67$267.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 657 found (best R:R 189.91, avg 2.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$281.00Aug 10$20.89$20.89$0.11189.91$280.89
$274.00$288.00Aug 12$13.87$13.87$0.13106.69$287.87
$260.00$270.00Aug 14$9.88$9.88$0.1282.33$269.88
$252.50$260.00Aug 14$7.38$7.38$0.1261.50$259.88
$245.00$276.00Sep 4$30.34$30.34$0.6645.97$275.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.51$34.51$0.4970.43$315.49
$311.00$309.00Aug 7$1.85$1.85$0.1512.33$309.15
$320.00$319.00Sep 18$0.90$0.90$0.109.00$319.10
$287.00$286.00Aug 17$0.88$0.88$0.127.33$286.12
$306.00$305.00Aug 5$0.87$0.87$0.136.69$305.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $0.52, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Aug 5Aug 7$0.0555.5%27.8%
$325.00Aug 7Aug 14$0.0538.2%22.1%
$360.00Aug 21Sep 18$0.0530.9%23.2%
$317.00Aug 5Aug 10$0.0663.5%18.6%
$285.00Aug 5Aug 6$0.0780.9%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0579.2%37.9%
$277.50Aug 10Aug 12$0.0537.2%30.5%
$293.00Aug 5Aug 6$0.0954.9%36.0%
$294.00Aug 5Aug 6$0.0948.1%33.4%
$262.00Aug 7Aug 21$0.1169.9%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 451 found (cheapest 0.61% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$303.00Aug 5$0.83$1.03$1.86$301.14$304.860.61%
$302.00Aug 5$1.43$0.64$2.07$299.93$304.070.68%
$304.00Aug 5$0.48$1.71$2.19$301.81$306.190.72%
$301.00Aug 5$2.15$0.36$2.51$298.49$303.510.83%
$305.00Aug 5$0.27$2.48$2.75$302.25$307.750.91%
$300.00Aug 5$2.99$0.20$3.19$296.81$303.191.05%
$302.00Aug 6$2.07$1.22$3.29$298.71$305.291.09%
$303.00Aug 6$1.48$1.92$3.40$299.60$306.401.12%
$306.00Aug 5$0.13$3.35$3.48$302.52$309.481.15%
$304.00Aug 6$1.07$2.53$3.60$300.40$307.601.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.05% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.00$298.00Aug 5$0.08$0.08$0.16$297.84$307.16
$306.00$298.00Aug 5$0.13$0.08$0.21$297.79$306.21
$307.00$299.00Aug 5$0.08$0.15$0.23$298.77$307.23
$306.00$299.00Aug 5$0.13$0.15$0.28$298.72$306.28
$307.00$300.00Aug 5$0.08$0.20$0.28$299.72$307.28
$306.00$300.00Aug 5$0.13$0.20$0.33$299.67$306.33
$305.00$298.00Aug 5$0.27$0.08$0.35$297.65$305.35
$305.00$299.00Aug 5$0.27$0.15$0.42$298.58$305.42
$307.00$301.00Aug 5$0.08$0.36$0.44$300.56$307.44
$305.00$300.00Aug 5$0.27$0.20$0.47$299.53$305.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 16.86, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
282/283302/305Aug 17$2.36$0.1416.86$280.64$304.86
289/290291/294Aug 17$2.81$0.1914.79$287.19$293.81
286/287302/305Aug 17$2.32$0.1812.89$284.68$304.82
275/276286/288Sep 11$1.36$0.149.71$274.64$287.36
295/296299/300Aug 18$0.90$0.109.00$295.10$299.90
292/293294/295Aug 17$0.89$0.118.09$292.11$294.89
296/297303/304Aug 18$0.89$0.118.09$296.11$303.89
295/296297/298Aug 18$0.88$0.127.33$295.12$297.88
275/276283/284Sep 11$0.88$0.127.33$275.12$283.88
295/296303/304Aug 18$0.87$0.136.69$295.13$303.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.16$4.8430.25
$293.00$294.00$295.00Aug 6$0.05$0.9519.00
$298.00$299.00$300.00Aug 7$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. 495 found (best net $-0.01, 482 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$281.001:2Aug 10-$1.13$19.87
$274.00$288.001:2Aug 11-$1.01$12.99
$274.00$288.001:2Aug 12-$1.34$12.66
$340.00$350.001:2Aug 28-$0.03$9.97
$320.00$325.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11-$0.01$19.99
$260.00$250.001:2Aug 10-$0.02$9.98
$266.00$260.001:2Aug 10-$0.01$5.99
$250.00$245.001:2Aug 7$0.00$5.00
$250.00$245.001:2Aug 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. 227 found (best yield 2.67%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$8.090.490.1%2.67%2.74%2421.2K
$304.00Sep 18$7.160.480.4%2.36%2.76%50869
$303.00Sep 11$7.090.500.1%2.34%2.41%--43
$305.00Sep 18$7.080.460.7%2.34%3.06%22515.9K
$304.00Sep 11$6.890.480.4%2.28%2.67%--68
$303.00Sep 4$6.700.500.1%2.21%2.28%14103
$306.00Sep 18$6.530.441.1%2.16%3.21%388616
$305.00Sep 11$6.370.460.7%2.10%2.83%5125
$304.00Sep 4$6.190.480.4%2.04%2.44%171.1K
$307.00Sep 18$6.120.421.4%2.02%3.41%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 105,073
Total Puts 147,591
Put/Call Ratio 1.40
Net Difference -42,518

Prior's Put/Call Breakdown

Total Calls 152,637
Total Puts 226,788
Put/Call Ratio 1.49
Net Difference -74,151

Prior 7-Day Put/Call Summary

Total Calls 4,465,579
Total Puts 8,929,905
Average Put/Call Ratio 2.07
Ratio Trend Falling

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