Tour v492
IWM
iShares Russell 2000 ETF
$302.67 +0.32%
(8/5 10:15) ◀
|
Wednesday, August 5, 2026 (10:20am)
January 2026
|
▶ (8/5 10:25)
◀ 8/5 10:20 ▶

Option Volume

Detail
ℹ
Current (08/05 10:20am) 342,935
Calls: 156,984 (46%)
Puts: 185,951 (54%)
Prior (08/04) 602,278
Calls: 258,605 (43%)
Puts: 343,673 (57%)
Current vs Prior -43.06%
Calls: -39.30% (Calls)
Puts: -45.89% (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 -82.08%
Calls: -75.39%
Puts: -85.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:20am) $34.34M
Calls: $18.33M (53%)
Puts: $16.01M (47%)
Prior (08/04) $58.71M
Calls: $27.94M (48%)
Puts: $30.77M (52%)
Current vs Prior -41.51%
Calls: -34.39%
Puts: -47.98%
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 -83.39%
Calls: -75.47%
Puts: -87.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:20am) 1.18
Prior (08/04) 1.33
Current vs Prior -10.87%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -42.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:20am) 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 0.75% | 1.16%0.75% | 1.46%1.46% | 2.47%2.65% | 5.57%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -24.40% | -9.80%-24.40% | -10.09%-10.09% | -4.04%-3.80% | -0.50%
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 -31.47% | -20.25%+7.35% | -2.77%-2.48% | -6.69%-30.30% | -7.86%
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 -24.40% | -9.80%-24.40% | -10.09%-10.09% | -4.04%-3.80% | -0.50%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.29% | 1.14%
Calls: 1.61% | 1.07%
Puts: 0.98% | 1.21%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -94.91% | -75.11%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -86.47% | -70.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.18. 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:20BULLISHBEARISHBEARISH
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 1,097 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 757.6357.90$57.770.5%--1.0063
$250.00Aug 752.6452.90$52.770.5%--1.0083
$271.00Aug 531.6031.77$31.690.5%81.00--
$272.00Aug 530.6030.77$30.690.6%101.00--
$269.00Aug 533.5833.77$33.670.6%71.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 72.732.75$2.740.7%1230.6042
$350.00Aug 1447.1447.51$47.330.8%--1.0010
$307.00Sep 189.9610.05$10.010.9%10.5827
$303.00Aug 72.192.21$2.200.9%2530.5296
$322.00Aug 519.2419.42$19.330.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 374 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 50.050.06$0.0616.7%4.4K0.05654
$315.00Aug 70.050.06$0.0616.7%510.02918
$320.00Aug 110.050.06$0.0616.7%--0.0292
$317.00Aug 100.060.07$0.0714.3%--0.03118
$360.00Sep 180.060.07$0.0714.3%1000.011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 50.050.06$0.0616.7%8.0K0.052.9K
$292.00Aug 60.050.06$0.0616.7%1150.03416
$286.00Aug 70.050.06$0.0616.7%510.027.1K
$280.00Aug 100.050.06$0.0616.7%30.019.0K
$276.00Aug 110.050.06$0.0616.7%--0.01100

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 476 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 541.5041.83$41.670.8%31.002
$262.00Aug 540.5040.83$40.670.8%91.00--
$263.00Aug 539.5039.83$39.670.8%111.00--
$264.00Aug 538.5638.83$38.700.7%131.00--
$265.00Aug 537.5037.83$37.670.9%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.1447.51$47.330.8%--1.0010
$322.00Aug 519.2419.42$19.330.9%21.00--
$320.00Aug 717.1717.49$17.331.8%40.99--
$310.00Aug 57.267.42$7.342.2%30.993
$314.00Aug 711.2011.47$11.342.4%80.97--

Most actively traded options today. High liquidity = easy entry/exit. 945 active (total vol 342.5K, top 34.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.690.70$0.701.4%34.1K0.44877
$304.00Aug 50.350.36$0.362.8%22.3K0.27951
$305.00Aug 50.170.18$0.185.6%15.5K0.151.5K
$306.00Aug 50.090.10$0.1010.0%13.5K0.09919
$302.00Aug 51.231.25$1.241.6%11.5K0.623.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.150.16$0.166.3%23.2K0.143.6K
$301.00Aug 50.290.30$0.303.3%20.0K0.23808
$286.00Aug 210.700.72$0.712.8%16.4K0.1066.3K
$302.00Aug 50.560.57$0.561.8%16.2K0.381.3K
$288.00Aug 210.870.90$0.893.4%16.0K0.1330.7K

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 209.3%, max 726.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18188.9%26.9%603.0%315
$262.00Aug 5Sep 18184.4%26.6%593.2%918
$263.00Aug 5Sep 18179.9%26.3%583.6%1124
$264.00Aug 5Sep 18175.5%26.1%573.3%1352
$265.00Aug 5Sep 18171.0%25.8%563.3%911.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18262.6%31.8%726.3%133.6K
$250.00Aug 5Sep 18239.2%30.2%691.1%159.1K
$255.00Aug 5Sep 18216.2%28.7%653.9%655.9K
$260.00Aug 5Sep 18193.4%27.2%611.9%27658.1K
$261.00Aug 5Sep 18188.9%26.9%603.0%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 56.50, avg 3.49)

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$0.10$4.90$0.1049.00$330.10
$340.00$345.00Sep 18$0.13$4.87$0.1337.46$340.13
$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
$288.00$270.00Aug 18$0.46$17.54$0.4638.13$287.54
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$290.00$288.00Aug 18$0.17$1.83$0.1710.76$289.83
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 646 found (best R:R 128.63, avg 2.51)

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$13.79$13.79$0.2165.67$287.79
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$245.00$250.00Sep 18$4.90$4.90$0.1049.00$249.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.73$34.73$0.27128.63$315.27
$311.00$307.50Aug 6$3.38$3.38$0.1228.17$307.62
$311.00$309.00Aug 7$1.87$1.87$0.1314.38$309.13
$307.50$306.00Aug 6$1.31$1.31$0.196.89$306.19
$311.00$310.00Aug 11$0.87$0.87$0.136.69$310.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$0.0529.3%21.0%
$289.00Aug 5Aug 6$0.0665.4%36.6%
$310.00Aug 5Aug 6$0.0641.8%24.0%
$314.00Aug 5Aug 7$0.0653.2%24.9%
$317.00Aug 5Aug 10$0.0665.3%19.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0554.3%29.8%
$277.50Aug 10Aug 12$0.0631.4%30.4%
$294.00Aug 5Aug 6$0.0749.3%28.6%
$312.00Aug 7Aug 10$0.0823.4%17.6%
$295.00Aug 5Aug 6$0.0944.3%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 465 found (cheapest 0.57% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$303.00Aug 5$0.70$1.02$1.72$301.28$304.720.57%
$302.00Aug 5$1.24$0.56$1.80$300.20$303.800.59%
$304.00Aug 5$0.36$1.68$2.04$301.96$306.040.67%
$301.00Aug 5$1.97$0.30$2.27$298.73$303.270.75%
$305.00Aug 5$0.18$2.50$2.68$302.32$307.680.89%
$300.00Aug 5$2.83$0.16$2.99$297.01$302.990.99%
$303.00Aug 6$1.34$1.65$2.99$300.01$305.990.99%
$302.00Aug 6$1.87$1.18$3.05$298.95$305.051.01%
$304.00Aug 6$0.92$2.23$3.15$300.85$307.151.04%
$301.00Aug 6$2.53$0.83$3.36$297.64$304.361.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.05% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.00$299.00Aug 5$0.06$0.09$0.15$298.85$307.15
$306.00$299.00Aug 5$0.10$0.09$0.19$298.81$306.19
$307.00$300.00Aug 5$0.06$0.16$0.22$299.78$307.22
$305.00$299.00Aug 5$0.18$0.09$0.27$298.73$305.27
$306.00$300.00Aug 5$0.10$0.16$0.26$299.74$306.26
$305.00$300.00Aug 5$0.18$0.16$0.34$299.66$305.34
$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$0.36$0.09$0.45$298.55$304.45
$305.00$301.00Aug 5$0.18$0.30$0.48$300.52$305.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 12.64, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.39$0.1112.64$282.61$287.39
284/285286/288Sep 11$1.39$0.1112.64$283.61$287.39
281/282286/288Sep 11$1.37$0.1310.54$280.63$287.37
280/281286/288Sep 11$1.36$0.149.71$279.64$287.36
296/297299/300Aug 17$0.90$0.109.00$296.10$299.90
296/297299/300Aug 18$0.90$0.109.00$296.10$299.90
301/302303/304Aug 19$0.90$0.109.00$301.10$303.90
291/292296/297Aug 17$0.89$0.118.09$291.11$296.89
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. 116 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.06$9.94165.67
$320.00$325.00$330.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$250.00$255.00$260.00Sep 18$0.06$4.9482.33
$340.00$345.00$350.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$303.00$304.00$305.00Aug 17$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
$305.00$306.00$307.00Aug 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. 501 found (best net $-0.88, 491 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$281.001:2Aug 10-$0.88$20.12
$274.00$288.001:2Aug 11-$1.26$12.74
$274.00$288.001:2Aug 12-$1.40$12.60
$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-$0.04$5.96
$250.00$245.001:2Aug 5-$0.01$4.99
$255.00$250.001:2Aug 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. 235 found (best yield 2.73%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$8.250.490.1%2.73%2.83%2521.2K
$304.00Sep 18$7.730.480.4%2.55%2.99%55869
$303.00Sep 11$7.620.500.1%2.52%2.63%643
$305.00Sep 18$7.230.460.8%2.39%3.16%36315.9K
$304.00Sep 11$7.090.480.4%2.34%2.78%--68
$303.00Sep 4$6.840.500.1%2.26%2.37%14103
$306.00Sep 18$6.740.441.1%2.23%3.33%395616
$305.00Sep 11$6.580.460.8%2.17%2.94%7125
$304.00Sep 4$6.320.480.4%2.09%2.53%671.1K
$307.00Sep 18$6.280.421.4%2.07%3.51%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 156,984
Total Puts 185,951
Put/Call Ratio 1.18
Net Difference -28,967

Prior's Put/Call Breakdown

Total Calls 258,605
Total Puts 343,673
Put/Call Ratio 1.33
Net Difference -85,068

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