Tour v492
IWM
iShares Russell 2000 ETF
$302.66 +0.31%
(8/5 10:05) ◀
|
Wednesday, August 5, 2026 (10:10am)
January 2026
|
▶ (8/5 10:15)
◀ 8/5 10:10 ▶

Option Volume

Detail
ℹ
Current (08/05 10:10am) 311,412
Calls: 138,528 (44%)
Puts: 172,884 (56%)
Prior (08/04) 542,223
Calls: 223,380 (41%)
Puts: 318,843 (59%)
Current vs Prior -42.57%
Calls: -37.99% (Calls)
Puts: -45.78% (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 -83.73%
Calls: -78.29%
Puts: -86.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:10am) $32.02M
Calls: $16.34M (51%)
Puts: $15.69M (49%)
Prior (08/04) $54.40M
Calls: $24.89M (46%)
Puts: $29.52M (54%)
Current vs Prior -41.14%
Calls: -34.36%
Puts: -46.86%
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 -84.51%
Calls: -78.14%
Puts: -88.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:10am) 1.25
Prior (08/04) 1.43
Current vs Prior -12.57%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -39.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:10am) 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 0.79% | 1.20%0.79% | 1.50%1.50% | 2.51%2.69% | 5.60%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -20.05% | -6.98%-20.05% | -7.44%-7.44% | -2.36%-2.36% | -0.02%
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 -27.52% | -17.75%+13.53% | +0.09%+0.39% | -5.07%-29.25% | -7.41%
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 -20.05% | -6.98%-20.05% | -7.44%-7.44% | -2.36%-2.36% | -0.02%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 1.66%
Calls: 1.56% | 1.58%
Puts: 1.80% | 1.73%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.38% | -63.76%
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% | -56.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. Put-heavy open interest (3,321,684 puts vs 1,178,421 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:10BULLISHBEARISHBEARISH
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 1,073 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 757.6057.86$57.730.5%--1.0063
$268.00Aug 534.5634.72$34.640.5%21.00--
$245.00Aug 2157.9758.24$58.110.5%11.00570
$269.00Aug 533.5633.72$33.640.5%11.00--
$250.00Aug 1452.7953.05$52.920.5%11.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.2047.47$47.340.6%--1.0010
$308.00Sep 1810.5910.68$10.640.8%--0.5912
$322.00Aug 519.2819.45$19.370.9%21.00--
$307.00Sep 1810.0310.12$10.070.9%10.5827
$306.00Sep 189.499.58$9.540.9%--0.5614

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$311.00Aug 60.050.06$0.0616.7%30.03308
$307.00Aug 50.060.07$0.0714.3%3.8K0.06654
$315.00Aug 70.060.07$0.0714.3%10.03918
$335.00Aug 210.060.07$0.0714.3%60.012.6K
$314.00Aug 70.070.08$0.0812.5%10.03472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%1140.03416
$286.00Aug 70.050.06$0.0616.7%510.027.1K
$280.00Aug 100.050.06$0.0616.7%30.019.0K
$245.00Aug 210.050.06$0.0616.7%1000.0110.4K
$298.00Aug 50.060.07$0.0714.3%7.7K0.052.9K

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 541.5341.79$41.660.6%11.002
$262.00Aug 540.5340.79$40.660.6%71.00--
$263.00Aug 539.5339.79$39.660.7%101.00--
$264.00Aug 538.5338.79$38.660.7%121.00--
$265.00Aug 537.5337.79$37.660.7%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 717.2117.47$17.341.5%41.00--
$350.00Aug 1447.2047.47$47.340.6%--1.0010
$322.00Aug 519.2819.45$19.370.9%21.00--
$310.00Aug 57.307.46$7.382.2%30.993
$308.00Aug 55.325.48$5.403.0%50.976

Most actively traded options today. High liquidity = easy entry/exit. 902 active (total vol 311.2K, top 28.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.740.75$0.751.3%28.9K0.44877
$304.00Aug 50.390.40$0.402.5%20.2K0.28951
$305.00Aug 50.190.20$0.205.0%12.9K0.161.5K
$306.00Aug 50.100.11$0.119.1%12.6K0.09919
$302.00Aug 51.271.29$1.281.6%10.4K0.613.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.180.19$0.195.3%21.3K0.143.6K
$301.00Aug 50.340.35$0.352.9%18.3K0.24808
$286.00Aug 210.720.75$0.744.1%16.4K0.1166.3K
$288.00Aug 210.900.93$0.923.3%16.0K0.1330.7K
$302.00Aug 50.630.65$0.643.1%13.0K0.391.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 147 strikes (avg 195.7%, max 710.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18186.4%26.9%591.7%115
$262.00Aug 5Sep 18182.0%26.7%582.2%718
$263.00Aug 5Sep 18177.5%26.4%571.8%1024
$264.00Aug 5Sep 18173.1%26.1%562.8%1252
$265.00Aug 5Sep 18168.7%25.9%552.0%811.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18258.9%31.9%710.5%133.6K
$250.00Aug 5Sep 18235.8%30.3%679.2%159.1K
$255.00Aug 5Sep 18213.2%28.8%641.4%655.9K
$260.00Aug 5Sep 18190.8%27.2%600.4%27358.1K
$261.00Aug 5Sep 18186.4%26.9%591.7%--358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 52.49, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.43$22.57$0.4352.49$317.43
$325.00$330.00Aug 21$0.11$4.89$0.1144.45$325.11
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$340.00$345.00Sep 18$0.12$4.88$0.1240.67$340.12
$317.50$320.00Aug 14$0.10$2.40$0.1024.00$317.60
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
$291.00$270.00Aug 18$0.76$20.24$0.7626.63$290.24
$288.00$287.00Aug 21$0.10$0.90$0.109.00$287.90
$278.00$277.00Sep 18$0.10$0.90$0.109.00$277.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 115.67, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.84$14.84$0.1692.75$259.84
$270.00$280.00Aug 14$9.89$9.89$0.1189.91$279.89
$274.00$288.00Aug 11$13.82$13.82$0.1876.78$287.82
$274.00$288.00Aug 12$13.77$13.77$0.2359.87$287.77
$245.00$276.00Sep 4$30.25$30.25$0.7540.33$275.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.70$34.70$0.30115.67$315.30
$311.00$307.50Aug 6$3.34$3.34$0.1620.88$307.66
$311.00$309.00Aug 7$1.84$1.84$0.1611.50$309.16
$311.00$310.00Aug 11$0.88$0.88$0.127.33$310.12
$307.50$306.00Aug 6$1.29$1.29$0.216.14$306.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.46, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 5Aug 6$0.0581.7%41.3%
$360.00Aug 21Sep 18$0.0529.3%21.2%
$287.00Aug 5Aug 6$0.0673.0%39.3%
$288.00Aug 5Aug 6$0.0668.7%37.1%
$289.00Aug 5Aug 6$0.0664.3%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0653.4%30.6%
$311.00Aug 6Aug 7$0.0625.1%23.4%
$277.50Aug 10Aug 12$0.0631.4%30.4%
$294.00Aug 5Aug 6$0.0748.4%28.9%
$295.00Aug 5Aug 6$0.0946.5%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 455 found (cheapest 0.61% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$303.00Aug 5$0.75$1.11$1.86$301.14$304.860.61%
$302.00Aug 5$1.28$0.64$1.92$300.08$303.920.63%
$304.00Aug 5$0.40$1.76$2.16$301.84$306.160.71%
$301.00Aug 5$1.99$0.35$2.34$298.66$303.340.77%
$305.00Aug 5$0.20$2.56$2.76$302.24$307.760.91%
$300.00Aug 5$2.83$0.19$3.02$296.98$303.021.00%
$303.00Aug 6$1.38$1.73$3.11$299.89$306.111.03%
$302.00Aug 6$1.90$1.25$3.15$298.85$305.151.04%
$304.00Aug 6$0.96$2.30$3.26$300.74$307.261.08%
$301.00Aug 6$2.54$0.89$3.43$297.57$304.431.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.00$298.00Aug 5$0.07$0.07$0.14$297.86$307.14
$306.00$298.00Aug 5$0.11$0.07$0.18$297.82$306.18
$307.00$299.00Aug 5$0.07$0.11$0.18$298.82$307.18
$306.00$299.00Aug 5$0.11$0.11$0.22$298.78$306.22
$305.00$298.00Aug 5$0.20$0.07$0.27$297.73$305.27
$307.00$300.00Aug 5$0.07$0.19$0.26$299.74$307.26
$305.00$299.00Aug 5$0.20$0.11$0.31$298.69$305.31
$306.00$300.00Aug 5$0.11$0.19$0.30$299.70$306.30
$305.00$300.00Aug 5$0.20$0.19$0.39$299.61$305.39
$307.00$301.00Aug 5$0.07$0.35$0.42$300.58$307.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 11.50, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
280/281286/288Sep 11$1.36$0.149.71$279.64$287.36
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
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
299/300302/303Aug 19$0.90$0.109.00$299.10$302.90
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
294/295298/299Aug 17$0.89$0.118.09$294.11$298.89
296/297299/300Aug 17$0.89$0.118.09$296.11$299.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.07$4.9370.43
$325.00$330.00$335.00Aug 21$0.07$4.9370.43
$335.00$340.00$345.00Sep 18$0.09$4.9154.56
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$299.00$300.00$301.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$300.00$301.00$302.00Aug 17$0.05$0.9519.00
$303.00$304.00$305.00Aug 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. 491 found (best net $-0.91, 480 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$281.001:2Aug 10-$0.91$20.09
$274.00$288.001:2Aug 11-$1.20$12.80
$274.00$288.001:2Aug 12-$1.36$12.64
$330.00$335.001:2Aug 7$0.00$5.00
$325.00$330.001:2Aug 21$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
$270.00$264.001:2Aug 17-$0.06$5.94
$265.00$260.001:2Aug 12$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. 233 found (best yield 2.73%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$8.270.490.1%2.73%2.84%2521.2K
$304.00Sep 18$7.770.480.4%2.57%3.01%55869
$303.00Sep 11$7.640.500.1%2.52%2.64%643
$305.00Sep 18$7.260.460.8%2.40%3.17%30815.9K
$304.00Sep 11$7.110.480.4%2.35%2.79%--68
$303.00Sep 4$6.870.500.1%2.27%2.38%14103
$306.00Sep 18$6.770.441.1%2.24%3.34%390616
$305.00Sep 11$6.590.460.8%2.18%2.95%7125
$304.00Sep 4$6.350.480.4%2.10%2.54%651.1K
$307.00Sep 18$6.310.421.4%2.08%3.52%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 138,528
Total Puts 172,884
Put/Call Ratio 1.25
Net Difference -34,356

Prior's Put/Call Breakdown

Total Calls 223,380
Total Puts 318,843
Put/Call Ratio 1.43
Net Difference -95,463

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