Tour v492
IWM
iShares Russell 2000 ETF
$302.74 +0.34%
(8/5 10:20) ◀
|
Wednesday, August 5, 2026 (10:25am)
January 2026
|
▶ (8/5 10:30)
◀ 8/5 10:25 ▶

Option Volume

Detail
ℹ
Current (08/05 10:25am) 369,706
Calls: 172,801 (47%)
Puts: 196,905 (53%)
Prior (08/04) 627,038
Calls: 270,931 (43%)
Puts: 356,107 (57%)
Current vs Prior -41.04%
Calls: -36.22% (Calls)
Puts: -44.71% (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 -80.68%
Calls: -72.91%
Puts: -84.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:25am) $36.35M
Calls: $19.78M (54%)
Puts: $16.57M (46%)
Prior (08/04) $58.40M
Calls: $25.58M (44%)
Puts: $32.82M (56%)
Current vs Prior -37.75%
Calls: -22.67%
Puts: -49.50%
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 -82.42%
Calls: -73.53%
Puts: -87.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:25am) 1.14
Prior (08/04) 1.31
Current vs Prior -13.31%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -44.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:25am) 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 0.72% | 1.15%0.72% | 1.44%1.44% | 2.45%2.62% | 5.55%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -27.43% | -11.10%-27.43% | -11.12%-11.12% | -4.70%-4.78% | -0.87%
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 -34.21% | -21.40%+3.05% | -3.89%-3.61% | -7.34%-31.01% | -8.20%
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 -27.43% | -11.10%-27.43% | -11.12%-11.12% | -4.70%-4.78% | -0.87%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.43%
Calls: 1.61% | 1.59%
Puts: 2.15% | 1.27%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -92.59% | -68.78%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -80.28% | -62.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Slightly bearish P/C ratio of 1.14. 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
10:25BULLISHBEARISHBEARISH
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 1,099 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 757.6257.92$57.770.5%--1.0063
$255.00Aug 747.6347.91$47.770.6%--1.0013
$250.00Aug 752.6252.93$52.780.6%--1.0083
$271.00Aug 531.6531.84$31.740.6%121.00--
$270.00Aug 532.6432.84$32.740.6%101.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1447.0747.47$47.270.8%--1.0010
$306.00Sep 189.389.46$9.420.8%--0.5614
$325.00Aug 522.1622.35$22.260.9%11.00--
$324.00Aug 521.1621.35$21.260.9%11.00--
$307.00Sep 189.9110.00$9.960.9%10.5827

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 378 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 70.050.06$0.0616.7%510.02918
$335.00Aug 210.050.06$0.0616.7%60.012.6K
$306.00Aug 50.060.07$0.0714.3%14.3K0.07919
$310.00Aug 60.060.07$0.0714.3%3450.04807
$314.00Aug 70.060.07$0.0714.3%10.03472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%1150.03416
$286.00Aug 70.050.06$0.0616.7%530.027.1K
$280.00Aug 100.050.06$0.0616.7%30.019.0K
$276.00Aug 110.050.06$0.0616.7%--0.01100
$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. 480 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 541.5641.84$41.700.7%31.002
$262.00Aug 540.5640.92$40.740.9%91.00--
$263.00Aug 539.5639.84$39.700.7%111.00--
$264.00Aug 538.5638.84$38.700.7%131.00--
$265.00Aug 537.5637.84$37.700.7%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 717.1517.45$17.301.7%41.00--
$324.00Aug 521.1621.35$21.260.9%11.00--
$325.00Aug 522.1622.35$22.260.9%11.00--
$350.00Aug 1447.0747.47$47.270.8%--1.0010
$322.00Aug 519.1619.35$19.261.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 967 active (total vol 369.2K, top 37.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.670.68$0.681.5%37.0K0.43877
$304.00Aug 50.310.32$0.323.1%25.6K0.25951
$305.00Aug 50.140.15$0.156.7%17.5K0.131.5K
$306.00Aug 50.060.07$0.0714.3%14.3K0.07919
$302.00Aug 51.231.25$1.241.6%12.5K0.633.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 50.120.13$0.137.7%24.2K0.123.6K
$301.00Aug 50.240.25$0.254.0%21.7K0.21808
$302.00Aug 50.490.50$0.502.0%18.9K0.371.3K
$286.00Aug 210.690.72$0.714.2%16.4K0.1066.3K
$288.00Aug 210.860.89$0.883.4%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. 146 strikes (avg 218.7%, max 730.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18190.4%27.0%606.4%315
$262.00Aug 5Sep 18185.9%26.7%596.6%918
$263.00Aug 5Sep 18181.4%26.4%588.1%1124
$264.00Aug 5Sep 18176.8%26.1%577.8%1352
$265.00Aug 5Sep 18172.3%25.8%567.7%911.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18264.5%31.9%730.2%133.6K
$250.00Aug 5Sep 18241.0%30.3%696.0%2159.1K
$255.00Aug 5Sep 18217.8%28.8%657.4%755.9K
$260.00Aug 5Sep 18195.0%27.3%615.2%27658.1K
$261.00Aug 5Sep 18190.4%27.0%606.4%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 486 found (best R:R 61.16, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.37$22.63$0.3761.16$317.37
$330.00$335.00Aug 28$0.10$4.90$0.1049.00$330.10
$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
$325.00$330.00Aug 28$0.20$4.80$0.2024.00$325.20
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
$288.00$270.00Aug 18$0.47$17.53$0.4737.30$287.53
$290.00$288.00Aug 18$0.16$1.84$0.1611.50$289.84
$297.00$296.00Aug 7$0.10$0.90$0.109.00$296.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 650 found (best R:R 144.83, avg 2.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.85$14.85$0.1599.00$259.85
$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
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
$245.00$250.00Sep 18$4.89$4.89$0.1144.45$249.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.76$34.76$0.24144.83$315.24
$311.00$309.00Aug 7$1.86$1.86$0.1413.29$309.14
$309.00$307.50Aug 7$1.36$1.36$0.149.71$307.64
$330.00$320.00Sep 18$8.99$8.99$1.018.90$321.01
$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. 92 found (avg debit $0.45, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Aug 5Aug 7$0.05145.5%47.9%
$272.00Aug 5Aug 7$0.05141.1%46.5%
$274.00Aug 5Aug 7$0.05132.2%43.5%
$275.00Aug 5Aug 7$0.05127.7%46.8%
$288.00Aug 5Aug 6$0.0570.3%37.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0554.7%30.0%
$311.00Aug 6Aug 7$0.0524.3%22.5%
$277.50Aug 10Aug 12$0.0631.5%30.5%
$294.00Aug 5Aug 6$0.0749.7%28.8%
$312.00Aug 7Aug 10$0.0723.0%17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 468 found (cheapest 0.53% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$303.00Aug 5$0.68$0.93$1.61$301.39$304.610.53%
$302.00Aug 5$1.24$0.50$1.74$300.26$303.740.57%
$304.00Aug 5$0.32$1.58$1.90$302.10$305.900.63%
$301.00Aug 5$2.00$0.25$2.25$298.75$303.250.74%
$305.00Aug 5$0.15$2.40$2.55$302.45$307.550.84%
$303.00Aug 6$1.34$1.58$2.92$300.08$305.920.96%
$300.00Aug 5$2.87$0.13$3.00$297.00$303.000.99%
$302.00Aug 6$1.89$1.13$3.02$298.98$305.021.00%
$304.00Aug 6$0.91$2.16$3.07$300.93$307.071.01%
$301.00Aug 6$2.55$0.79$3.34$297.66$304.341.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.05% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$306.00$299.00Aug 5$0.07$0.08$0.15$298.85$306.15
$306.00$300.00Aug 5$0.07$0.13$0.20$299.80$306.20
$305.00$299.00Aug 5$0.15$0.08$0.23$298.77$305.23
$305.00$300.00Aug 5$0.15$0.13$0.28$299.72$305.28
$306.00$301.00Aug 5$0.07$0.25$0.32$300.68$306.32
$304.00$299.00Aug 5$0.32$0.08$0.40$298.60$304.40
$305.00$301.00Aug 5$0.15$0.25$0.40$300.60$305.40
$304.00$300.00Aug 5$0.32$0.13$0.45$299.55$304.45
$307.00$298.00Aug 6$0.24$0.26$0.50$297.50$307.50
$304.00$301.00Aug 5$0.32$0.25$0.57$300.43$304.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 10.54, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
292/293296/297Aug 17$0.90$0.109.00$292.10$296.90
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34
291/292296/297Aug 17$0.89$0.118.09$291.11$296.89
294/295298/299Aug 17$0.89$0.118.09$294.11$298.89
293/294297/298Aug 18$0.89$0.118.09$293.11$297.89
294/295298/299Aug 18$0.89$0.118.09$294.11$298.89
297/298300/301Aug 18$0.89$0.118.09$297.11$300.89
300/301303/304Aug 19$0.89$0.118.09$300.11$303.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 28$0.05$4.9599.00
$340.00$345.00$350.00Sep 18$0.05$4.9599.00
$335.00$340.00$345.00Sep 18$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$330.00$335.00$340.00Sep 18$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 11$0.05$0.9519.00
$310.00$311.00$312.00Aug 11$0.05$0.9519.00
$298.00$299.00$300.00Aug 17$0.05$0.9519.00
$302.00$303.00$304.00Aug 18$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. 499 found (best net $-0.93, 488 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$281.001:2Aug 10-$0.93$20.07
$274.00$288.001:2Aug 11-$1.24$12.76
$274.00$288.001:2Aug 12-$1.43$12.57
$330.00$335.001:2Aug 7$0.00$5.00
$320.00$325.001:2Aug 7-$0.01$4.99
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. 234 found (best yield 2.73%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$303.00Sep 18$8.250.490.1%2.73%2.81%2521.2K
$304.00Sep 18$7.740.480.4%2.56%2.97%62869
$303.00Sep 11$7.580.500.1%2.50%2.59%643
$305.00Sep 18$7.250.460.8%2.39%3.14%36615.9K
$304.00Sep 11$7.070.480.4%2.34%2.75%--68
$303.00Sep 4$6.840.500.1%2.26%2.35%18103
$306.00Sep 18$6.770.441.1%2.24%3.31%395616
$305.00Sep 11$6.580.460.8%2.17%2.92%7125
$304.00Sep 4$6.340.480.4%2.09%2.51%671.1K
$307.00Sep 18$6.300.421.4%2.08%3.49%91.8K

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 172,801
Total Puts 196,905
Put/Call Ratio 1.14
Net Difference -24,104

Prior's Put/Call Breakdown

Total Calls 270,931
Total Puts 356,107
Put/Call Ratio 1.31
Net Difference -85,176

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