Tour v492
IWM
iShares Russell 2000 ETF
$302.76 +0.35%
(8/5 10:10) ◀
|
Wednesday, August 5, 2026 (10:15am)
January 2026
|
▶ (8/5 10:20)
◀ 8/5 10:15 ▶

Option Volume

Detail
ℹ
Current (08/05 10:15am) 326,333
Calls: 146,165 (45%)
Puts: 180,168 (55%)
Prior (08/04) 570,689
Calls: 239,853 (42%)
Puts: 330,836 (58%)
Current vs Prior -42.82%
Calls: -39.06% (Calls)
Puts: -45.54% (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 -82.95%
Calls: -77.09%
Puts: -85.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:15am) $32.93M
Calls: $17.30M (53%)
Puts: $15.63M (47%)
Prior (08/04) $58.07M
Calls: $28.27M (49%)
Puts: $29.80M (51%)
Current vs Prior -43.29%
Calls: -38.79%
Puts: -47.56%
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 -84.07%
Calls: -76.85%
Puts: -88.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:15am) 1.23
Prior (08/04) 1.38
Current vs Prior -10.64%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -40.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:15am) 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 0.76% | 1.18%0.76% | 1.48%1.48% | 2.48%2.65% | 5.56%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -23.09% | -8.80%-23.08% | -9.09%-9.09% | -3.81%-3.83% | -0.76%
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 -30.28% | -19.37%+9.22% | -1.70%-1.41% | -6.47%-30.32% | -8.10%
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 -23.09% | -8.80%-23.08% | -9.09%-9.09% | -3.81%-3.83% | -0.76%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.77% | 1.44%
Calls: 1.54% | 1.04%
Puts: 2.00% | 1.84%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.02% | -68.56%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -81.44% | -62.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Bearish P/C ratio of 1.23 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
10:15BULLISHBEARISHBEARISH
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 1,065 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 757.6157.89$57.750.5%--1.0063
$270.00Aug 532.6432.80$32.720.5%61.001
$250.00Aug 752.6152.89$52.750.5%--1.0083
$269.00Aug 533.6333.81$33.720.5%71.00--
$271.00Aug 531.6331.81$31.720.6%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Sep 184.074.10$4.090.7%340.304.9K
$350.00Aug 1447.1047.46$47.280.8%--1.0010
$322.00Aug 519.2019.37$19.290.9%21.00--
$302.00Sep 187.467.53$7.500.9%380.491.2K
$304.00Sep 188.388.46$8.421.0%10.5245

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 363 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 50.050.06$0.0616.7%4.0K0.05654
$311.00Aug 60.050.06$0.0616.7%30.03308
$360.00Sep 180.060.07$0.0714.3%1000.011.5K
$310.00Aug 60.070.08$0.0812.5%3400.04807
$314.00Aug 70.070.08$0.0812.5%10.03472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 50.050.06$0.0616.7%7.9K0.052.9K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 473 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1042.6542.92$42.790.6%91.00--
$281.00Aug 1021.7221.99$21.851.2%91.002
$282.00Aug 1020.7321.06$20.901.6%--1.0081
$274.00Aug 1128.7229.07$28.901.2%11.00--
$274.00Aug 1228.7829.12$28.951.2%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 55.235.39$5.313.0%51.006
$310.00Aug 57.217.38$7.302.3%31.003
$322.00Aug 519.2019.37$19.290.9%21.00--
$320.00Aug 717.1717.46$17.321.7%41.00--
$350.00Aug 1447.1047.46$47.280.8%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 924 active (total vol 325.9K, top 30.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.740.75$0.751.3%30.8K0.45877
$304.00Aug 50.380.39$0.392.6%21.0K0.28951
$305.00Aug 50.180.19$0.195.3%13.7K0.161.5K
$306.00Aug 50.090.10$0.1010.0%13.3K0.09919
$302.00Aug 51.291.31$1.301.5%10.9K0.633.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.150.16$0.166.3%22.1K0.133.6K
$301.00Aug 50.290.30$0.303.3%19.2K0.22808
$286.00Aug 210.690.72$0.714.2%16.4K0.1066.3K
$288.00Aug 210.860.89$0.883.4%16.0K0.1330.7K
$302.00Aug 50.550.56$0.561.8%15.0K0.371.3K

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 206.5%, max 718.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18188.3%27.0%598.1%115
$262.00Aug 5Sep 18183.8%26.6%590.7%718
$263.00Aug 5Sep 18179.3%26.3%581.2%1024
$264.00Aug 5Sep 18174.9%26.1%570.0%1252
$265.00Aug 5Sep 18170.4%25.8%560.0%911.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18261.4%31.9%718.3%133.6K
$250.00Aug 5Sep 18238.2%30.3%686.6%159.1K
$255.00Aug 5Sep 18215.3%28.8%648.5%655.9K
$260.00Aug 5Sep 18192.8%27.2%609.2%27458.1K
$261.00Aug 5Sep 18188.3%27.0%598.1%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 56.50, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.40$22.60$0.4056.50$317.40
$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
$315.00$320.00Aug 13$0.20$4.80$0.2024.00$315.20
$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$0.12$4.88$0.1240.67$259.88
$288.00$270.00Aug 18$0.46$17.54$0.4638.13$287.54
$290.00$288.00Aug 18$0.17$1.83$0.1710.76$289.83
$284.00$283.00Sep 4$0.10$0.90$0.109.00$283.90

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 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.84$14.84$0.1692.75$259.84
$274.00$288.00Aug 11$13.84$13.84$0.1686.50$287.84
$270.00$280.00Aug 14$9.88$9.88$0.1282.33$279.88
$274.00$288.00Aug 12$13.77$13.77$0.2359.87$287.77
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
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$3.38$3.38$0.1228.17$307.62
$311.00$309.00Aug 7$1.83$1.83$0.1710.76$309.17
$306.00$305.00Aug 5$0.90$0.90$0.109.00$305.10
$309.00$307.50Aug 7$1.35$1.35$0.159.00$307.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.47, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 5Aug 7$0.05148.3%49.4%
$271.00Aug 5Aug 7$0.05143.9%48.0%
$272.00Aug 5Aug 7$0.05139.5%46.5%
$276.00Aug 5Aug 7$0.05122.0%45.2%
$360.00Aug 21Sep 18$0.0529.3%21.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0654.4%30.9%
$311.00Aug 6Aug 7$0.0624.8%22.9%
$277.50Aug 10Aug 12$0.0631.5%30.5%
$294.00Aug 5Aug 6$0.0749.4%28.9%
$295.00Aug 5Aug 6$0.0847.5%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 461 found (cheapest 0.58% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$303.00Aug 5$0.75$1.00$1.75$301.25$304.750.58%
$302.00Aug 5$1.30$0.56$1.86$300.14$303.860.61%
$304.00Aug 5$0.39$1.65$2.04$301.96$306.040.67%
$301.00Aug 5$2.04$0.30$2.34$298.66$303.340.77%
$305.00Aug 5$0.19$2.45$2.64$302.36$307.640.87%
$303.00Aug 6$1.39$1.63$3.02$299.98$306.021.00%
$300.00Aug 5$2.90$0.16$3.06$296.94$303.061.01%
$302.00Aug 6$1.93$1.17$3.10$298.90$305.101.02%
$304.00Aug 6$0.96$2.20$3.16$300.84$307.161.04%
$301.00Aug 6$2.58$0.82$3.40$297.60$304.401.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.05% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.00$299.00Aug 5$0.06$0.10$0.16$298.84$307.16
$306.00$299.00Aug 5$0.10$0.10$0.20$298.80$306.20
$307.00$300.00Aug 5$0.06$0.16$0.22$299.78$307.22
$306.00$300.00Aug 5$0.10$0.16$0.26$299.74$306.26
$305.00$299.00Aug 5$0.19$0.10$0.29$298.71$305.29
$305.00$300.00Aug 5$0.19$0.16$0.35$299.65$305.35
$307.00$301.00Aug 5$0.06$0.30$0.36$300.64$307.36
$306.00$301.00Aug 5$0.10$0.30$0.40$300.60$306.40
$304.00$299.00Aug 5$0.39$0.10$0.49$298.51$304.49
$305.00$301.00Aug 5$0.19$0.30$0.49$300.51$305.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 11.50, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.38$0.1211.50$282.62$287.38
281/282286/288Sep 11$1.37$0.1310.54$280.63$287.37
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
293/294297/298Aug 17$0.89$0.118.09$293.11$297.89
296/297299/300Aug 17$0.89$0.118.09$296.11$299.89
298/299301/302Aug 18$0.89$0.118.09$298.11$301.89
299/300302/303Aug 19$0.89$0.118.09$299.11$302.89
297/298300/301Aug 18$0.88$0.127.33$297.12$300.88
301/302304/305Aug 19$0.88$0.127.33$301.12$304.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.07$9.93141.86
$320.00$325.00$330.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$260.00$265.00$270.00Aug 28$0.05$4.9599.00
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 10$0.05$0.9519.00
$301.00$302.00$303.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 14$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. 495 found (best net $-0.91, 485 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$281.001:2Aug 10-$0.91$20.09
$274.00$288.001:2Aug 11-$1.22$12.78
$274.00$288.001:2Aug 12-$1.41$12.59
$330.00$335.001:2Aug 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
$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 2.72%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$8.230.490.1%2.72%2.80%2521.2K
$304.00Sep 18$7.760.480.4%2.56%2.97%55869
$303.00Sep 11$7.590.500.1%2.51%2.59%643
$305.00Sep 18$7.250.460.7%2.39%3.13%35715.9K
$304.00Sep 11$7.080.480.4%2.34%2.75%--68
$303.00Sep 4$6.830.500.1%2.26%2.34%14103
$306.00Sep 18$6.770.441.1%2.24%3.31%390616
$305.00Sep 11$6.570.460.7%2.17%2.91%7125
$304.00Sep 4$6.340.480.4%2.09%2.50%651.1K
$307.00Sep 18$6.300.421.4%2.08%3.48%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 146,165
Total Puts 180,168
Put/Call Ratio 1.23
Net Difference -34,003

Prior's Put/Call Breakdown

Total Calls 239,853
Total Puts 330,836
Put/Call Ratio 1.38
Net Difference -90,983

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