Tour v492
IWM
iShares Russell 2000 ETF
$302.30 +0.20%
(8/5 10:00) ◀
|
Wednesday, August 5, 2026 (10:05am)
January 2026
|
▶ (8/5 10:10)
◀ 8/5 10:05 ▶

Option Volume

Detail
ℹ
Current (08/05 10:05am) 288,387
Calls: 122,305 (42%)
Puts: 166,082 (58%)
Prior (08/04) 442,660
Calls: 192,818 (44%)
Puts: 249,842 (56%)
Current vs Prior -34.85%
Calls: -36.57% (Calls)
Puts: -33.53% (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 -84.93%
Calls: -80.83%
Puts: -86.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:05am) $29.74M
Calls: $13.53M (45%)
Puts: $16.21M (55%)
Prior (08/04) $38.31M
Calls: $20.92M (55%)
Puts: $17.39M (45%)
Current vs Prior -22.39%
Calls: -35.36%
Puts: -6.77%
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 -85.62%
Calls: -81.90%
Puts: -87.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:05am) 1.36
Prior (08/04) 1.30
Current vs Prior +4.80%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -34.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:05am) 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 0.80% | 1.21%0.80% | 1.51%1.51% | 2.53%2.70% | 5.59%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -19.29% | -6.35%-19.29% | -6.92%-6.92% | -1.86%-1.76% | -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 -26.83% | -17.20%+14.61% | +0.65%+0.95% | -4.58%-28.82% | -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 -19.29% | -6.35%-19.29% | -6.92%-6.92% | -1.86%-1.76% | -0.25%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 1.36%
Calls: 1.83% | 1.16%
Puts: 1.52% | 1.56%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.38% | -70.31%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -82.38% | -64.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.36 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 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
10:05BEARISHBEARISHBEARISH
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 1,058 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 757.2157.49$57.350.5%--1.0063
$245.00Aug 2157.5757.92$57.750.6%11.00570
$245.00Sep 458.0158.37$58.190.6%--1.0021
$246.00Sep 1157.2157.57$57.390.6%--1.0014
$245.00Sep 1158.1958.56$58.380.6%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.5247.86$47.690.7%--1.0010
$305.00Aug 286.796.86$6.831.0%10.5684
$301.00Sep 187.257.33$7.291.1%810.471.1K
$306.00Sep 189.659.76$9.711.1%--0.5714
$302.00Sep 187.687.77$7.731.2%370.501.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 70.050.06$0.0616.7%10.02918
$320.00Aug 110.050.06$0.0616.7%--0.0292
$310.00Aug 60.060.07$0.0714.3%3390.04807
$317.00Aug 100.060.07$0.0714.3%--0.02118
$319.00Aug 110.060.07$0.0714.3%--0.02363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 50.050.06$0.0616.7%4.6K0.04931
$291.00Aug 60.050.06$0.0616.7%580.032.4K
$285.00Aug 70.050.06$0.0616.7%810.0292.6K
$279.00Aug 100.050.06$0.0616.7%50.01260
$275.00Aug 110.050.06$0.0616.7%--0.0117

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 467 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 541.1641.46$41.310.7%11.002
$262.00Aug 540.1540.47$40.310.8%71.00--
$263.00Aug 539.1539.42$39.280.7%61.00--
$264.00Aug 538.1638.46$38.310.8%81.00--
$265.00Aug 537.1537.46$37.310.8%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 717.5317.86$17.701.9%41.00--
$350.00Aug 1447.5247.86$47.690.7%--1.0010
$322.00Aug 519.5219.82$19.671.5%21.00--
$310.00Aug 57.617.82$7.722.7%20.993
$308.00Aug 55.635.84$5.743.7%50.986

Most actively traded options today. High liquidity = easy entry/exit. 881 active (total vol 288.2K, top 24.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.610.62$0.621.6%24.1K0.37877
$304.00Aug 50.320.33$0.333.0%17.6K0.23951
$306.00Aug 50.080.09$0.0911.1%11.8K0.07919
$305.00Aug 50.160.17$0.175.9%11.1K0.131.5K
$302.00Aug 51.081.10$1.091.8%9.2K0.543.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.230.24$0.244.2%20.2K0.183.6K
$301.00Aug 50.440.45$0.452.2%17.2K0.30808
$286.00Aug 210.750.78$0.773.9%16.4K0.1166.3K
$288.00Aug 210.930.97$0.954.2%16.0K0.1430.7K
$302.00Aug 50.790.80$0.801.3%11.6K0.461.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 148 strikes (avg 190.7%, max 705.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18183.5%26.9%583.1%115
$262.00Aug 5Sep 18179.1%26.6%572.7%718
$263.00Aug 5Sep 18174.7%26.3%563.6%624
$264.00Aug 5Sep 18170.3%26.1%553.7%852
$265.00Aug 5Sep 18165.9%25.8%543.2%811.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18255.6%31.7%705.3%133.6K
$250.00Aug 5Sep 18232.8%30.2%670.6%--59.1K
$255.00Aug 5Sep 18210.2%28.7%633.5%655.9K
$260.00Aug 5Sep 18187.9%27.1%592.8%27358.1K
$261.00Aug 5Sep 18183.5%26.9%583.1%--358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 57.97, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.39$22.61$0.3957.97$317.39
$340.00$345.00Sep 18$0.12$4.88$0.1240.67$340.12
$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
$335.00$340.00Sep 18$0.20$4.80$0.2024.00$335.20
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$0.13$4.87$0.1337.46$259.87
$284.00$283.00Aug 28$0.10$0.90$0.109.00$283.90
$286.00$285.00Aug 28$0.10$0.90$0.109.00$285.90
$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. 657 found (best R:R 133.62, avg 2.43)

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 11$13.74$13.74$0.2652.85$287.74
$274.00$288.00Aug 12$13.74$13.74$0.2652.85$287.74
$250.00$255.00Sep 18$4.89$4.89$0.1144.45$254.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.74$34.74$0.26133.62$315.26
$311.00$307.50Aug 6$3.38$3.38$0.1228.17$307.62
$311.00$309.00Aug 7$1.85$1.85$0.1512.33$309.15
$314.00$313.00Aug 14$0.89$0.89$0.118.09$313.11
$307.50$306.00Aug 6$1.32$1.32$0.187.33$306.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.48, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 5Aug 6$0.0542.9%24.4%
$266.00Aug 5Aug 7$0.06161.6%54.5%
$276.00Aug 5Aug 7$0.06118.2%44.4%
$314.00Aug 5Aug 7$0.0653.8%25.3%
$317.00Aug 5Aug 10$0.0665.7%20.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0556.0%31.3%
$293.00Aug 5Aug 6$0.0651.1%30.1%
$277.50Aug 10Aug 12$0.0631.5%30.4%
$294.00Aug 5Aug 6$0.0846.2%28.6%
$295.00Aug 5Aug 6$0.1144.2%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.63% of stock, avg 5.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$1.09$0.80$1.89$300.11$303.890.63%
$303.00Aug 5$0.62$1.32$1.94$301.06$304.940.64%
$301.00Aug 5$1.74$0.45$2.19$298.81$303.190.72%
$304.00Aug 5$0.33$2.04$2.37$301.63$306.370.78%
$300.00Aug 5$2.52$0.24$2.76$297.24$302.760.91%
$305.00Aug 5$0.17$2.88$3.05$301.95$308.051.01%
$302.00Aug 6$1.73$1.42$3.15$298.85$305.151.04%
$303.00Aug 6$1.24$1.92$3.16$299.84$306.161.05%
$301.00Aug 6$2.33$1.01$3.34$297.66$304.341.10%
$304.00Aug 6$0.86$2.54$3.40$300.60$307.401.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.06% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$306.00$298.00Aug 5$0.09$0.08$0.17$297.83$306.17
$305.00$298.00Aug 5$0.17$0.08$0.25$297.75$305.25
$306.00$299.00Aug 5$0.09$0.14$0.23$298.77$306.23
$305.00$299.00Aug 5$0.17$0.14$0.31$298.69$305.31
$306.00$300.00Aug 5$0.09$0.24$0.33$299.67$306.33
$304.00$298.00Aug 5$0.33$0.08$0.41$297.59$304.41
$305.00$300.00Aug 5$0.17$0.24$0.41$299.59$305.41
$304.00$299.00Aug 5$0.33$0.14$0.47$298.53$304.47
$306.00$301.00Aug 5$0.09$0.45$0.54$300.46$306.54
$304.00$300.00Aug 5$0.33$0.24$0.57$299.43$304.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 14.00, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.40$0.1014.00$282.60$287.40
284/285286/288Sep 11$1.40$0.1014.00$283.60$287.40
280/281286/288Sep 11$1.37$0.1310.54$279.63$287.37
281/282286/288Sep 11$1.37$0.1310.54$280.63$287.37
279/280286/288Sep 11$1.36$0.149.71$278.64$287.36
291/292296/297Aug 17$0.90$0.109.00$291.10$296.90
292/293296/297Aug 17$0.90$0.109.00$292.10$296.90
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89
297/298300/301Aug 18$0.89$0.118.09$297.11$300.89
298/299301/302Aug 18$0.89$0.118.09$298.11$301.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$340.00$345.00$350.00Sep 18$0.05$4.9599.00
$250.00$255.00$260.00Sep 18$0.07$4.9370.43
$335.00$340.00$345.00Sep 18$0.08$4.9261.50
$315.00$317.50$320.00Aug 14$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 6$0.05$0.9519.00
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 13$0.05$0.9519.00
$305.00$306.00$307.00Aug 14$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. 484 found (best net $-0.55, 475 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$281.001:2Aug 10-$0.55$20.45
$274.00$288.001:2Aug 11-$0.99$13.01
$274.00$288.001:2Aug 12-$1.07$12.93
$325.00$330.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 14$0.00$5.00
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
$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. 234 found (best yield 2.67%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$8.070.490.2%2.67%2.90%2521.2K
$302.50Sep 11$7.690.500.1%2.54%2.61%--38
$304.00Sep 18$7.580.470.6%2.51%3.07%52869
$303.00Sep 11$7.420.490.2%2.45%2.69%--43
$305.00Sep 18$7.090.450.9%2.35%3.24%28615.9K
$302.50Sep 4$6.930.500.1%2.29%2.36%15115
$304.00Sep 11$6.920.470.6%2.29%2.85%--68
$303.00Sep 4$6.660.490.2%2.20%2.43%14103
$306.00Sep 18$6.600.431.2%2.18%3.41%388616
$305.00Sep 11$6.420.450.9%2.12%3.02%7125

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 122,305
Total Puts 166,082
Put/Call Ratio 1.36
Net Difference -43,777

Prior's Put/Call Breakdown

Total Calls 192,818
Total Puts 249,842
Put/Call Ratio 1.30
Net Difference -57,024

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