Tour v492
IWM
iShares Russell 2000 ETF
$301.46 -0.08%
(8/5 10:35) ◀
|
Wednesday, August 5, 2026 (10:40am)
January 2026
|
▶ (8/5 10:45)
◀ 8/5 10:40 ▶

Option Volume

Detail
ℹ
Current (08/05 10:40am) 447,565
Calls: 207,581 (46%)
Puts: 239,984 (54%)
Prior (08/04) 711,486
Calls: 315,037 (44%)
Puts: 396,449 (56%)
Current vs Prior -37.09%
Calls: -34.11% (Calls)
Puts: -39.47% (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 -76.61%
Calls: -67.46%
Puts: -81.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:40am) $41.10M
Calls: $16.35M (40%)
Puts: $24.76M (60%)
Prior (08/04) $70.01M
Calls: $37.01M (53%)
Puts: $33.00M (47%)
Current vs Prior -41.29%
Calls: -55.83%
Puts: -24.98%
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 -80.12%
Calls: -78.13%
Puts: -81.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:40am) 1.16
Prior (08/04) 1.26
Current vs Prior -8.13%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -44.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:40am) 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% | 1.11%0.72% | 1.48%1.48% | 2.48%2.65% | 5.51%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -27.46% | -13.55%-27.46% | -9.11%-9.11% | -3.65%-3.53% | -1.57%
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 -34.24% | -23.57%+3.00% | -1.72%-1.43% | -6.32%-30.10% | -8.85%
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 -27.46% | -13.55%-27.46% | -9.11%-9.11% | -3.65%-3.53% | -1.57%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.85% | 1.19%
Calls: 1.85% | 1.18%
Puts: 1.85% | 1.20%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -92.71% | -74.02%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -80.60% | -69.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($24.76M). Slightly bearish P/C ratio of 1.16. 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 BULLISH
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
10:40BEARISHBEARISHBEARISH
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 1,082 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 531.3531.52$31.440.5%101.001
$269.00Aug 532.3532.53$32.440.6%71.00--
$271.00Aug 530.3530.52$30.440.6%121.00--
$268.00Aug 533.3533.54$33.450.6%41.00--
$272.00Aug 529.3529.52$29.440.6%231.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 72.182.19$2.190.5%1.0K0.54361
$301.00Aug 71.711.72$1.720.6%1.0K0.46444
$350.00Aug 1448.3848.73$48.560.7%--1.0010
$325.00Aug 523.4723.65$23.560.8%11.00--
$324.00Aug 522.4722.65$22.560.8%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 359 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 180.050.06$0.0616.7%1000.011.5K
$330.00Aug 210.070.08$0.0812.5%200.027.2K
$307.50Aug 60.080.09$0.0911.1%1.2K0.051.2K
$304.00Aug 50.090.10$0.1010.0%31.8K0.10951
$335.00Aug 280.090.10$0.1010.0%--0.02170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 60.050.06$0.0616.7%970.032.4K
$286.00Aug 70.050.06$0.0616.7%770.027.1K
$270.00Aug 120.050.06$0.0616.7%--0.0139
$245.00Aug 210.050.06$0.0616.7%1000.0110.4K
$297.00Aug 50.060.07$0.0714.3%5.1K0.06931

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 489 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1041.3641.72$41.540.9%91.00--
$281.00Aug 1020.4620.77$20.621.5%91.002
$282.00Aug 1019.4719.78$19.631.6%--1.0081
$274.00Aug 1127.4627.78$27.621.2%11.00--
$274.00Aug 1227.5027.84$27.671.2%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 55.495.66$5.583.0%271.0015
$307.50Aug 55.986.16$6.073.0%61.00--
$308.00Aug 56.486.65$6.572.6%51.006
$310.00Aug 58.478.65$8.562.1%31.003
$322.00Aug 520.4720.65$20.560.9%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,008 active (total vol 446.4K, top 43.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.240.25$0.254.0%43.5K0.22877
$304.00Aug 50.090.10$0.1010.0%31.8K0.10951
$305.00Aug 50.040.05$0.0520.0%21.0K0.051.5K
$302.00Aug 50.550.56$0.561.8%18.4K0.393.0K
$306.00Aug 50.020.03$0.0333.3%16.0K0.03919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 50.610.62$0.621.6%33.6K0.41808
$300.00Aug 50.330.34$0.342.9%31.3K0.253.6K
$302.00Aug 51.071.09$1.081.9%26.6K0.611.3K
$286.00Aug 210.760.79$0.783.8%16.4K0.1266.3K
$288.00Aug 210.950.98$0.973.1%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. 148 strikes (avg 218.0%, max 746.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18190.2%26.6%616.0%315
$262.00Aug 5Sep 18185.5%26.3%605.0%1018
$263.00Aug 5Sep 18180.9%26.1%593.4%1224
$264.00Aug 5Sep 18176.3%25.8%583.0%1352
$265.00Aug 5Sep 18171.6%25.5%572.9%911.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18266.1%31.4%746.2%133.6K
$250.00Aug 5Sep 18242.0%29.9%709.9%2659.1K
$255.00Aug 5Sep 18218.3%28.3%670.8%755.9K
$260.00Aug 5Sep 18194.8%26.9%625.0%27758.1K
$261.00Aug 5Sep 18190.2%26.6%616.0%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 494 found (best R:R 84.19, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.27$22.73$0.2784.19$317.27
$340.00$345.00Sep 18$0.10$4.90$0.1049.00$340.10
$315.00$320.00Aug 13$0.12$4.88$0.1240.67$315.12
$325.00$330.00Aug 28$0.15$4.85$0.1532.33$325.15
$335.00$340.00Sep 18$0.17$4.83$0.1728.41$335.17
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$0.14$4.86$0.1434.71$259.86
$288.00$270.00Aug 18$0.51$17.49$0.5134.29$287.49
$290.00$288.00Aug 18$0.19$1.81$0.199.53$289.81
$296.00$295.00Aug 7$0.10$0.90$0.109.00$295.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 249.00, avg 2.65)

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$13.78$13.78$0.2262.64$287.78
$274.00$288.00Aug 12$13.74$13.74$0.2652.85$287.74
$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$34.86$34.86$0.14249.00$315.14
$312.00$307.00Aug 10$4.62$4.62$0.3812.16$307.38
$313.00$311.00Aug 14$1.81$1.81$0.199.53$311.19
$307.00$306.00Aug 7$0.90$0.90$0.109.00$306.10
$330.00$320.00Sep 18$8.79$8.79$1.217.26$321.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$261.00Aug 5Aug 7$0.05190.2%61.3%
$286.00Aug 5Aug 6$0.0575.8%39.5%
$289.00Aug 5Aug 6$0.0562.1%34.2%
$308.00Aug 5Aug 6$0.0539.1%21.7%
$290.00Aug 5Aug 6$0.0657.6%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0555.1%29.8%
$293.00Aug 5Aug 6$0.0749.9%28.5%
$277.50Aug 10Aug 12$0.0730.7%29.5%
$294.00Aug 5Aug 6$0.0847.9%26.8%
$306.00Aug 5Aug 6$0.1030.9%20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 475 found (cheapest 0.54% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$0.56$1.08$1.64$300.36$303.640.54%
$301.00Aug 5$1.08$0.62$1.70$299.30$302.700.56%
$303.00Aug 5$0.25$1.76$2.01$300.99$305.010.67%
$300.00Aug 5$1.81$0.34$2.15$297.85$302.150.71%
$304.00Aug 5$0.10$2.62$2.72$301.28$306.720.90%
$299.00Aug 5$2.62$0.19$2.81$296.19$301.810.93%
$302.00Aug 6$1.17$1.67$2.84$299.16$304.840.94%
$301.00Aug 6$1.69$1.19$2.88$298.12$303.880.96%
$303.00Aug 6$0.76$2.28$3.04$299.96$306.041.01%
$300.00Aug 6$2.34$0.84$3.18$296.82$303.181.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.04% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$305.00$297.00Aug 5$0.05$0.07$0.12$296.88$305.12
$305.00$298.00Aug 5$0.05$0.11$0.16$297.84$305.16
$304.00$297.00Aug 5$0.10$0.07$0.17$296.83$304.17
$304.00$298.00Aug 5$0.10$0.11$0.21$297.79$304.21
$305.00$299.00Aug 5$0.05$0.19$0.24$298.76$305.24
$304.00$299.00Aug 5$0.10$0.19$0.29$298.71$304.29
$303.00$297.00Aug 5$0.25$0.07$0.32$296.68$303.32
$303.00$298.00Aug 5$0.25$0.11$0.36$297.64$303.36
$305.00$300.00Aug 5$0.05$0.34$0.39$299.61$305.39
$303.00$299.00Aug 5$0.25$0.19$0.44$298.56$303.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 12.64, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.39$0.1112.64$283.61$287.39
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
288/290293/295Aug 18$1.82$0.1810.11$288.18$294.82
281/282286/288Sep 11$1.36$0.149.71$280.64$287.36
293/294296/297Aug 12$0.90$0.109.00$293.10$296.90
296/297299/300Aug 18$0.90$0.109.00$296.10$299.90
279/280286/288Sep 11$1.35$0.159.00$278.65$287.35
295/296298/299Aug 18$0.89$0.118.09$295.11$298.89
297/298300/301Aug 18$0.89$0.118.09$297.11$300.89
300/301302/303Aug 19$0.89$0.118.09$300.11$302.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.08$4.9261.50
$250.00$255.00$260.00Sep 18$0.09$4.9154.56
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$320.00$325.00$330.00Aug 28$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$288.00$290.00$292.00Aug 19$0.08$1.9224.00
$305.00$306.00$307.00Aug 10$0.05$0.9519.00
$305.00$306.00$307.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 12$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 $--, 485 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$274.00$288.001:2Aug 11-$0.06$13.94
$274.00$288.001:2Aug 12-$0.19$13.81
$340.00$350.001:2Aug 28$0.00$10.00
$325.00$330.001:2Aug 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. 241 found (best yield 2.66%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$8.010.490.2%2.66%2.84%1411.2K
$303.00Sep 18$7.520.470.5%2.49%3.01%4021.2K
$302.00Sep 11$7.340.490.2%2.43%2.61%--13
$302.50Sep 11$7.070.490.3%2.35%2.69%--38
$304.00Sep 18$7.020.460.8%2.33%3.17%62869
$303.00Sep 11$6.850.480.5%2.27%2.78%643
$302.00Sep 4$6.560.490.2%2.18%2.36%24185
$305.00Sep 18$6.530.441.2%2.17%3.34%40315.9K
$302.50Sep 4$6.370.490.3%2.11%2.46%17115
$304.00Sep 11$6.340.460.8%2.10%2.95%--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 207,581
Total Puts 239,984
Put/Call Ratio 1.16
Net Difference -32,403

Prior's Put/Call Breakdown

Total Calls 315,037
Total Puts 396,449
Put/Call Ratio 1.26
Net Difference -81,412

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