Tour v492
IWM
iShares Russell 2000 ETF
$301.23 -0.16%
(8/5 10:40) ◀
|
Wednesday, August 5, 2026 (10:45am)
January 2026
|
▶ (8/5 10:50)
◀ 8/5 10:45 ▶

Option Volume

Detail
ℹ
Current (08/05 10:45am) 485,865
Calls: 223,854 (46%)
Puts: 262,011 (54%)
Prior (08/04) 736,852
Calls: 330,013 (45%)
Puts: 406,839 (55%)
Current vs Prior -34.06%
Calls: -32.17% (Calls)
Puts: -35.60% (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 -74.61%
Calls: -64.91%
Puts: -79.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:45am) $43.93M
Calls: $16.28M (37%)
Puts: $27.64M (63%)
Prior (08/04) $73.90M
Calls: $41.01M (55%)
Puts: $32.89M (45%)
Current vs Prior -40.56%
Calls: -60.29%
Puts: -15.95%
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 -78.75%
Calls: -78.21%
Puts: -79.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:45am) 1.17
Prior (08/04) 1.23
Current vs Prior -5.06%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -43.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:45am) 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% | 1.09%0.72% | 1.45%1.45% | 2.46%2.62% | 5.48%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -27.39% | -15.28%-27.40% | -10.66%-10.66% | -4.60%-4.78% | -2.08%
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 -34.18% | -25.10%+3.09% | -3.40%-3.11% | -7.24%-31.01% | -9.32%
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 -27.39% | -15.28%-27.40% | -10.66%-10.66% | -4.60%-4.78% | -2.08%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 2.45%
Calls: 2.20% | 2.65%
Puts: 2.40% | 2.25%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -90.93% | -46.51%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -75.88% | -36.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($27.64M). Slightly bearish P/C ratio of 1.17. 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
10:45BEARISHBEARISHBEARISH
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 1,077 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Aug 533.1533.30$33.220.5%41.00--
$269.00Aug 532.1532.30$32.220.5%71.00--
$245.00Aug 756.1956.47$56.330.5%--1.0063
$270.00Aug 531.1431.30$31.220.5%101.001
$271.00Aug 530.1430.30$30.220.5%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.5948.92$48.760.7%--1.0010
$300.00Sep 187.137.18$7.150.7%1.0K0.4716.7K
$322.00Aug 520.7020.85$20.780.7%51.00--
$323.00Aug 521.7021.86$21.780.7%21.00--
$305.00Sep 189.519.59$9.550.8%370.57652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 369 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 60.050.06$0.0616.7%2430.0475
$340.00Aug 280.050.06$0.0616.7%--0.0111
$307.50Aug 60.060.07$0.0714.3%1.3K0.041.2K
$311.00Aug 70.060.07$0.0714.3%2250.03493
$330.00Aug 210.060.07$0.0714.3%200.017.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$291.00Aug 60.050.06$0.0616.7%990.032.4K
$286.00Aug 70.050.06$0.0616.7%770.027.1K
$275.00Aug 110.050.06$0.0616.7%--0.0117
$270.00Aug 120.050.06$0.0616.7%--0.0139
$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. 491 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 619.1619.43$19.301.4%--1.0059
$283.00Aug 618.1618.41$18.291.4%71.0015
$285.00Aug 616.1716.43$16.301.6%21.0048
$286.00Aug 615.1715.44$15.311.8%--1.0033
$287.00Aug 614.2014.43$14.321.6%--1.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 54.724.86$4.792.9%1051.0023
$307.00Aug 55.715.86$5.792.6%271.0015
$307.50Aug 56.216.37$6.292.5%61.00--
$308.00Aug 56.716.85$6.782.1%51.006
$310.00Aug 58.718.86$8.791.7%31.003

Most actively traded options today. High liquidity = easy entry/exit. 1,017 active (total vol 484.7K, top 44.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.180.19$0.195.3%44.9K0.19877
$304.00Aug 50.070.08$0.0812.5%32.7K0.08951
$305.00Aug 50.030.04$0.0425.0%21.3K0.041.5K
$302.00Aug 50.440.45$0.452.2%21.2K0.363.0K
$306.00Aug 50.010.02$0.0250.0%20.1K0.02919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 50.700.71$0.711.4%40.4K0.44808
$300.00Aug 50.380.40$0.395.1%35.8K0.273.6K
$302.00Aug 51.231.26$1.252.4%28.6K0.641.3K
$286.00Aug 210.760.79$0.783.8%16.4K0.1266.3K
$299.00Aug 50.200.21$0.214.8%16.2K0.161.3K

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 218.9%, max 755.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18190.6%26.5%620.4%315
$262.00Aug 5Sep 18186.0%26.1%611.5%1018
$263.00Aug 5Sep 18181.3%25.9%599.7%1224
$264.00Aug 5Sep 18176.6%25.6%589.2%2152
$265.00Aug 5Sep 18172.0%25.4%577.0%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18267.1%31.2%755.9%133.6K
$250.00Aug 5Sep 18242.8%29.7%718.3%2659.1K
$255.00Aug 5Sep 18218.9%28.1%678.3%755.9K
$260.00Aug 5Sep 18195.3%26.8%629.5%27758.1K
$261.00Aug 5Sep 18190.6%26.5%620.4%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 94.83, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.24$22.76$0.2494.83$317.24
$340.00$345.00Sep 18$0.10$4.90$0.1049.00$340.10
$315.00$320.00Aug 13$0.11$4.89$0.1144.45$315.11
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$335.00$340.00Sep 18$0.16$4.84$0.1630.25$335.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Sep 18$0.10$4.90$0.1049.00$254.90
$288.00$270.00Aug 18$0.53$17.47$0.5332.96$287.47
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$290.00$288.00Aug 18$0.20$1.80$0.209.00$289.80
$285.00$284.00Aug 28$0.10$0.90$0.109.00$284.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 654 found (best R:R 106.14, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Aug 28$14.86$14.86$0.14106.14$259.86
$270.00$280.00Aug 14$9.89$9.89$0.1189.91$279.89
$274.00$288.00Aug 11$13.80$13.80$0.2069.00$287.80
$274.00$288.00Aug 12$13.75$13.75$0.2555.00$287.75
$265.00$270.00Aug 28$4.89$4.89$0.1144.45$269.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$307.00Aug 10$4.62$4.62$0.3812.16$307.38
$307.50$306.00Aug 6$1.38$1.38$0.1211.50$306.12
$313.00$311.00Aug 14$1.82$1.82$0.1810.11$311.18
$330.00$320.00Sep 18$8.95$8.95$1.058.52$321.05
$304.00$303.00Aug 5$0.89$0.89$0.118.09$303.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 21Sep 18$0.0528.0%20.2%
$307.50Aug 5Aug 6$0.0632.6%20.6%
$261.00Aug 5Aug 7$0.07190.6%61.1%
$267.00Aug 5Aug 7$0.07162.7%52.2%
$283.00Aug 5Aug 6$0.0789.4%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.00Aug 5Aug 6$0.0554.7%29.3%
$277.50Aug 10Aug 12$0.0530.5%29.1%
$293.00Aug 5Aug 6$0.0749.4%28.0%
$294.00Aug 5Aug 6$0.0847.3%26.3%
$315.00Aug 6Aug 14$0.1031.8%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 477 found (cheapest 0.54% of stock, avg 5.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 5$0.91$0.71$1.62$299.38$302.620.54%
$302.00Aug 5$0.45$1.25$1.70$300.30$303.700.56%
$300.00Aug 5$1.60$0.39$1.99$298.01$301.990.66%
$303.00Aug 5$0.19$1.98$2.17$300.83$305.170.72%
$299.00Aug 5$2.41$0.21$2.62$296.38$301.620.87%
$301.00Aug 6$1.51$1.29$2.80$298.20$303.800.93%
$302.00Aug 6$1.01$1.78$2.79$299.21$304.790.93%
$304.00Aug 5$0.08$2.87$2.95$301.05$306.950.98%
$300.00Aug 6$2.12$0.90$3.02$296.98$303.021.00%
$303.00Aug 6$0.64$2.42$3.06$299.94$306.061.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.05% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$297.00Aug 5$0.08$0.08$0.16$296.84$304.16
$304.00$298.00Aug 5$0.08$0.12$0.20$297.80$304.20
$303.00$297.00Aug 5$0.19$0.08$0.27$296.73$303.27
$303.00$298.00Aug 5$0.19$0.12$0.31$297.69$303.31
$304.00$299.00Aug 5$0.08$0.21$0.29$298.71$304.29
$303.00$299.00Aug 5$0.19$0.21$0.40$298.60$303.40
$306.00$297.00Aug 6$0.14$0.30$0.44$296.56$306.44
$304.00$300.00Aug 5$0.08$0.39$0.47$299.53$304.47
$302.00$297.00Aug 5$0.45$0.08$0.53$296.47$302.53
$305.00$297.00Aug 6$0.23$0.30$0.53$296.47$305.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 9.00, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
293/294296/297Aug 12$0.90$0.109.00$293.10$296.90
295/296298/299Aug 17$0.90$0.109.00$295.10$298.90
288/290293/295Aug 18$1.79$0.218.52$288.21$294.79
283/284286/288Sep 11$1.34$0.168.37$282.66$287.34
284/285286/288Sep 11$1.34$0.168.37$283.66$287.34
290/291295/296Aug 17$0.88$0.127.33$290.12$295.88
292/293296/297Aug 17$0.88$0.127.33$292.12$296.88
293/294297/298Aug 17$0.88$0.127.33$293.12$297.88
296/297299/300Aug 18$0.88$0.127.33$296.12$299.88
297/298300/301Aug 18$0.88$0.127.33$297.12$300.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.05$9.95199.00
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$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
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$288.00$290.00$292.00Aug 19$0.06$1.9432.33
$311.00$312.00$313.00Aug 7$0.05$0.9519.00
$299.00$300.00$301.00Aug 11$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$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 $--, 487 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 28$0.00$10.00
$325.00$330.001:2Aug 7$0.00$5.00
$355.00$360.001:2Aug 21$0.00$5.00
$320.00$325.001:2Aug 28$0.00$5.00
$330.00$335.001:2Aug 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
$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. 237 found (best yield 2.61%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.850.490.3%2.61%2.86%1411.2K
$303.00Sep 18$7.340.470.6%2.44%3.02%4031.2K
$302.00Sep 11$7.200.490.3%2.39%2.65%--13
$302.50Sep 11$6.930.480.4%2.30%2.72%--38
$304.00Sep 18$6.850.450.9%2.27%3.19%77869
$303.00Sep 11$6.690.470.6%2.22%2.81%643
$302.00Sep 4$6.450.490.3%2.14%2.40%33185
$305.00Sep 18$6.370.431.2%2.11%3.37%40615.9K
$302.50Sep 4$6.170.480.4%2.05%2.47%17115
$304.00Sep 11$6.180.450.9%2.05%2.97%--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 223,854
Total Puts 262,011
Put/Call Ratio 1.17
Net Difference -38,157

Prior's Put/Call Breakdown

Total Calls 330,013
Total Puts 406,839
Put/Call Ratio 1.23
Net Difference -76,826

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