Tour v492
IWM
iShares Russell 2000 ETF
$301.87 +0.05%
(8/5 10:30) ◀
|
Wednesday, August 5, 2026 (10:35am)
January 2026
|
▶ (8/5 10:40)
◀ 8/5 10:35 ▶

Option Volume

Detail
ℹ
Current (08/05 10:35am) 415,027
Calls: 195,263 (47%)
Puts: 219,764 (53%)
Prior (08/04) 690,218
Calls: 301,749 (44%)
Puts: 388,469 (56%)
Current vs Prior -39.87%
Calls: -35.29% (Calls)
Puts: -43.43% (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 -78.31%
Calls: -69.39%
Puts: -82.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:35am) $38.15M
Calls: $16.96M (44%)
Puts: $21.19M (56%)
Prior (08/04) $66.81M
Calls: $33.14M (50%)
Puts: $33.66M (50%)
Current vs Prior -42.89%
Calls: -48.83%
Puts: -37.05%
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 -81.55%
Calls: -77.31%
Puts: -83.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:35am) 1.13
Prior (08/04) 1.29
Current vs Prior -12.58%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -45.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:35am) 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% | 1.13%0.72% | 1.50%1.50% | 2.52%2.69% | 5.56%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -27.22% | -12.39%-27.21% | -7.39%-7.39% | -2.24%-2.34% | -0.82%
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 -34.02% | -22.54%+3.35% | +0.14%+0.43% | -4.95%-29.24% | -8.16%
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 -27.22% | -12.39%-27.21% | -7.39%-7.39% | -2.24%-2.34% | -0.82%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.73% | 1.78%
Calls: 2.27% | 1.56%
Puts: 1.18% | 2.01%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -93.18% | -61.14%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -81.86% | -53.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. 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 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
10:35BEARISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
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 1,112 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.8457.11$56.980.5%--1.0063
$250.00Aug 751.8452.11$51.980.5%--1.0083
$269.00Aug 532.7732.95$32.860.5%71.00--
$270.00Aug 531.7731.95$31.860.6%101.001
$255.00Aug 746.8447.11$46.980.6%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 71.571.58$1.580.6%8640.43444
$350.00Aug 1447.9548.33$48.140.8%--1.0010
$324.00Aug 522.0522.23$22.140.8%11.00--
$323.00Aug 521.0521.23$21.140.9%21.00--
$322.00Aug 520.0520.23$20.140.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 367 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 50.050.06$0.0616.7%20.2K0.061.5K
$309.00Aug 60.050.06$0.0616.7%1230.04245
$313.00Aug 70.050.06$0.0616.7%20.03357
$316.00Aug 100.050.06$0.0616.7%--0.0292
$325.00Aug 140.050.06$0.0616.7%380.01433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%1150.03416
$286.00Aug 70.050.06$0.0616.7%620.027.1K
$280.00Aug 100.050.06$0.0616.7%30.019.0K
$275.00Aug 110.050.06$0.0616.7%--0.0117
$270.00Aug 120.050.06$0.0616.7%--0.0139

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 488 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$261.00Aug 540.7741.04$40.910.7%31.002
$262.00Aug 539.7740.04$39.910.7%91.00--
$263.00Aug 538.7739.04$38.910.7%111.00--
$264.00Aug 537.7738.04$37.910.7%131.00--
$265.00Aug 536.7737.04$36.910.7%91.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$314.00Aug 711.9812.25$12.122.2%81.00--
$320.00Aug 717.9618.28$18.121.8%41.00--
$322.00Aug 520.0520.23$20.140.9%21.00--
$323.00Aug 521.0521.23$21.140.9%21.00--
$324.00Aug 522.0522.23$22.140.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 993 active (total vol 414.2K, top 41.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.310.32$0.323.1%41.8K0.27877
$304.00Aug 50.120.13$0.137.7%30.2K0.13951
$305.00Aug 50.050.06$0.0616.7%20.2K0.061.5K
$306.00Aug 50.020.03$0.0333.3%14.8K0.04919
$302.00Aug 50.700.71$0.711.4%14.5K0.473.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 50.440.45$0.452.2%27.9K0.33808
$300.00Aug 50.220.23$0.234.3%27.1K0.193.6K
$302.00Aug 50.840.85$0.851.2%24.2K0.531.3K
$286.00Aug 210.750.77$0.762.6%16.4K0.1166.3K
$288.00Aug 210.930.95$0.942.1%16.1K0.1430.7K

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 215.2%, max 737.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18190.0%26.8%610.2%315
$262.00Aug 5Sep 18185.4%26.5%599.3%918
$263.00Aug 5Sep 18180.8%26.2%589.8%1124
$264.00Aug 5Sep 18176.2%25.9%579.5%1352
$265.00Aug 5Sep 18171.7%25.7%568.5%911.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18265.3%31.7%737.0%133.6K
$250.00Aug 5Sep 18241.4%30.1%702.8%2659.1K
$255.00Aug 5Sep 18217.9%28.6%662.5%755.9K
$260.00Aug 5Sep 18194.6%27.1%619.0%27758.1K
$261.00Aug 5Sep 18190.0%26.8%610.2%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 488 found (best R:R 73.19, avg 3.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.31$22.69$0.3173.19$317.31
$340.00$345.00Sep 18$0.11$4.89$0.1144.45$340.11
$315.00$320.00Aug 13$0.13$4.87$0.1337.46$315.13
$325.00$330.00Aug 28$0.16$4.84$0.1630.25$325.16
$335.00$340.00Sep 18$0.18$4.82$0.1826.78$335.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$260.00$255.00Sep 18$0.13$4.87$0.1337.46$259.87
$288.00$270.00Aug 18$0.50$17.50$0.5035.00$287.50
$290.00$288.00Aug 18$0.18$1.82$0.1810.11$289.82
$295.00$294.00Aug 10$0.10$0.90$0.109.00$294.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 204.88, avg 2.58)

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$13.77$13.77$0.2359.87$287.77
$274.00$288.00Aug 12$13.73$13.73$0.2750.85$287.73
$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$34.83$34.83$0.17204.88$315.17
$311.00$309.00Aug 7$1.89$1.89$0.1117.18$309.11
$307.50$306.00Aug 6$1.39$1.39$0.1112.64$306.11
$313.00$311.00Aug 14$1.82$1.82$0.1810.11$311.18
$311.00$310.00Aug 11$0.90$0.90$0.109.00$310.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Aug 5Aug 6$0.0590.4%44.4%
$282.00Aug 5Aug 6$0.0694.9%46.5%
$289.00Aug 5Aug 6$0.0663.3%35.0%
$355.00Aug 21Sep 18$0.0627.5%20.4%
$261.00Aug 5Aug 7$0.07190.0%61.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 10Aug 12$0.0531.1%29.7%
$293.00Aug 5Aug 6$0.0651.5%28.8%
$294.00Aug 5Aug 6$0.0846.3%27.3%
$307.50Aug 5Aug 6$0.0834.1%21.0%
$295.00Aug 5Aug 6$0.1141.1%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 474 found (cheapest 0.52% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$0.71$0.85$1.56$300.44$303.560.52%
$301.00Aug 5$1.32$0.45$1.77$299.23$302.770.59%
$303.00Aug 5$0.32$1.46$1.78$301.22$304.780.59%
$300.00Aug 5$2.09$0.23$2.32$297.68$302.320.77%
$304.00Aug 5$0.13$2.26$2.39$301.61$306.390.79%
$302.00Aug 6$1.36$1.49$2.85$299.15$304.850.94%
$303.00Aug 6$0.91$2.03$2.94$300.06$305.940.97%
$301.00Aug 6$1.92$1.05$2.97$298.03$303.970.98%
$299.00Aug 5$2.98$0.12$3.10$295.90$302.101.03%
$305.00Aug 5$0.06$3.20$3.26$301.74$308.261.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.04% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$305.00$298.00Aug 5$0.06$0.07$0.13$297.87$305.13
$305.00$299.00Aug 5$0.06$0.12$0.18$298.82$305.18
$304.00$298.00Aug 5$0.13$0.07$0.20$297.80$304.20
$304.00$299.00Aug 5$0.13$0.12$0.25$298.75$304.25
$305.00$300.00Aug 5$0.06$0.23$0.29$299.71$305.29
$304.00$300.00Aug 5$0.13$0.23$0.36$299.64$304.36
$303.00$298.00Aug 5$0.32$0.07$0.39$297.61$303.39
$303.00$299.00Aug 5$0.32$0.12$0.44$298.56$303.44
$306.00$297.00Aug 6$0.22$0.25$0.47$296.53$306.47
$305.00$301.00Aug 5$0.06$0.45$0.51$300.49$305.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 11.50, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
281/282286/288Sep 11$1.38$0.1211.50$280.62$287.38
283/284286/288Sep 11$1.38$0.1211.50$282.62$287.38
293/294297/298Aug 18$0.90$0.109.00$293.10$297.90
279/280286/288Sep 11$1.35$0.159.00$278.65$287.35
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
296/297299/300Aug 18$0.89$0.118.09$296.11$299.89
297/298300/301Aug 18$0.89$0.118.09$297.11$300.89
281/282286/287Sep 4$0.89$0.118.09$281.11$286.89
291/292296/297Aug 17$0.88$0.127.33$291.12$296.88

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
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$335.00$340.00$345.00Sep 18$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.11$4.8944.45
$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
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 10$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 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. 499 found (best net $-0.14, 489 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$281.001:2Aug 10-$0.14$20.86
$274.00$288.001:2Aug 11-$0.51$13.49
$274.00$288.001:2Aug 12-$0.63$13.37
$340.00$350.001:2Aug 28$0.00$10.00
$325.00$330.001:2Aug 7$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
$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. 247 found (best yield 2.75%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$8.290.500.0%2.75%2.79%1301.2K
$303.00Sep 18$7.750.480.4%2.57%2.94%4021.2K
$302.00Sep 11$7.650.510.0%2.53%2.58%--13
$302.50Sep 11$7.370.490.2%2.44%2.65%--38
$304.00Sep 18$7.250.460.7%2.40%3.11%62869
$303.00Sep 11$7.110.490.4%2.36%2.73%643
$302.00Sep 4$6.870.510.0%2.28%2.32%17185
$305.00Sep 18$6.760.441.0%2.24%3.28%38215.9K
$302.50Sep 4$6.610.490.2%2.19%2.40%17115
$304.00Sep 11$6.590.470.7%2.18%2.89%--68

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 195,263
Total Puts 219,764
Put/Call Ratio 1.13
Net Difference -24,501

Prior's Put/Call Breakdown

Total Calls 301,749
Total Puts 388,469
Put/Call Ratio 1.29
Net Difference -86,720

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