Tour v492
IWM
iShares Russell 2000 ETF
$301.55 -0.05%
(8/5 10:45) ◀
|
Wednesday, August 5, 2026 (10:50am)
January 2026
|
▶ (8/5 10:55)
◀ 8/5 10:50 ▶

Option Volume

Detail
ℹ
Current (08/05 10:50am) 504,885
Calls: 231,168 (46%)
Puts: 273,717 (54%)
Prior (08/04) 755,411
Calls: 339,204 (45%)
Puts: 416,207 (55%)
Current vs Prior -33.16%
Calls: -31.85% (Calls)
Puts: -34.24% (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 -73.62%
Calls: -63.76%
Puts: -78.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 10:50am) $42.60M
Calls: $17.67M (41%)
Puts: $24.94M (59%)
Prior (08/04) $74.48M
Calls: $40.50M (54%)
Puts: $33.98M (46%)
Current vs Prior -42.80%
Calls: -56.37%
Puts: -26.63%
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 -79.39%
Calls: -76.36%
Puts: -81.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:50am) 1.18
Prior (08/04) 1.23
Current vs Prior -3.50%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -42.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 10:50am) 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 0.66% | 1.06%0.66% | 1.43%1.43% | 2.42%2.59% | 5.46%
Prior 0.99% | 1.29%0.99% | 1.62%1.62% | 2.58%2.75% | 5.60%
Current vs Prior -32.85% | -17.44%-32.85% | -12.20%-12.20% | -5.87%-5.73% | -2.61%
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 -39.13% | -27.00%-4.66% | -5.05%-4.77% | -8.48%-31.70% | -9.81%
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 -32.85% | -17.44%-32.85% | -12.20%-12.20% | -5.87%-5.73% | -2.61%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.48% | 1.25%
Calls: 1.92% | 1.20%
Puts: 1.04% | 1.29%
Prior 25.36% | 4.58%
Calls: 31.58% | 4.87%
Puts: 19.15% | 4.29%
Current vs Prior -94.16% | -72.71%
Prior 7-Day Avg 9.54% | 3.85%
Calls: 10.54% | 3.97%
Puts: 8.53% | 3.74%
Current vs 7-Day Avg -84.48% | -67.54%
Liquidity Good
+
Add Card

🤖 AI Insights

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 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
10:50BEARISHBEARISHBEARISH
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 1,091 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 756.4256.71$56.570.5%--1.0063
$250.00Aug 751.4251.70$51.560.5%--1.0083
$271.00Aug 530.4330.61$30.520.6%121.00--
$272.00Aug 529.4329.61$29.520.6%231.00--
$255.00Aug 746.4246.71$46.570.6%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1448.2748.65$48.460.8%--1.0010
$301.00Aug 61.091.10$1.100.9%1.5K0.44252
$307.00Sep 1810.4110.51$10.461.0%10.6027
$302.00Aug 72.052.07$2.061.0%1.1K0.54361
$291.00Sep 183.994.03$4.011.0%1320.302.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 372 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 60.050.06$0.0616.7%2680.0475
$319.00Aug 120.050.06$0.0616.7%10.021
$340.00Aug 280.050.06$0.0616.7%--0.0111
$311.00Aug 70.060.07$0.0714.3%2250.03493
$330.00Aug 210.060.07$0.0714.3%200.017.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 60.050.06$0.0616.7%2240.03416
$286.00Aug 70.050.06$0.0616.7%770.027.1K
$280.00Aug 100.050.06$0.0616.7%30.019.0K
$276.00Aug 110.050.06$0.0616.7%--0.01100
$271.00Aug 120.050.06$0.0616.7%--0.01139

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 494 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 1041.4541.79$41.620.8%91.00--
$281.00Aug 1020.5220.84$20.681.5%91.002
$282.00Aug 1019.5319.89$19.711.8%--1.0081
$274.00Aug 1127.5227.85$27.691.2%11.00--
$250.00Aug 1251.5051.88$51.690.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 54.414.58$4.503.8%1061.0023
$307.00Aug 55.395.58$5.493.5%271.0015
$307.50Aug 55.906.08$5.993.0%61.00--
$308.00Aug 56.396.58$6.492.9%51.006
$310.00Aug 58.388.57$8.482.2%31.003

Most actively traded options today. High liquidity = easy entry/exit. 1,032 active (total vol 503.7K, top 45.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$303.00Aug 50.200.21$0.214.8%45.8K0.20877
$304.00Aug 50.070.08$0.0812.5%33.1K0.09951
$302.00Aug 50.500.51$0.512.0%23.6K0.403.0K
$305.00Aug 50.030.04$0.0425.0%22.2K0.041.5K
$306.00Aug 50.010.02$0.0250.0%20.2K0.02919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 50.490.50$0.502.0%43.3K0.39808
$300.00Aug 50.240.25$0.254.0%39.1K0.223.6K
$302.00Aug 50.950.96$0.961.0%29.8K0.601.3K
$299.00Aug 50.120.13$0.137.7%17.4K0.121.3K
$286.00Aug 210.720.75$0.744.1%16.4K0.1166.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 220.1%, max 764.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 5Sep 18193.0%26.4%631.0%315
$262.00Aug 5Sep 18188.3%26.1%620.8%1018
$263.00Aug 5Sep 18183.6%25.9%609.8%1224
$264.00Aug 5Sep 18178.9%25.6%599.0%2152
$265.00Aug 5Sep 18174.2%25.3%588.5%1711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 5Sep 18270.0%31.2%764.9%133.6K
$250.00Aug 5Sep 18245.6%29.6%728.5%2659.1K
$255.00Aug 5Sep 18221.5%28.1%687.6%755.9K
$260.00Aug 5Sep 18197.7%26.7%640.3%27758.1K
$261.00Aug 5Sep 18193.0%26.4%631.0%31358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 490 found (best R:R 99.00, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$317.00$340.00Aug 18$0.23$22.77$0.2399.00$317.23
$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
$282.50$270.00Aug 18$0.20$12.30$0.2061.50$282.30
$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
$287.00$282.50Aug 18$0.22$4.28$0.2219.45$286.78
$290.00$288.00Aug 18$0.18$1.82$0.1810.11$289.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 290.67, avg 2.79)

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$13.78$13.78$0.2262.64$287.78
$265.00$270.00Aug 28$4.90$4.90$0.1049.00$269.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.88$34.88$0.12290.67$315.12
$312.00$307.00Aug 10$4.68$4.68$0.3214.62$307.32
$313.00$311.00Aug 14$1.82$1.82$0.1810.11$311.18
$306.00$305.00Aug 6$0.90$0.90$0.109.00$305.10
$311.00$310.00Aug 14$0.90$0.90$0.109.00$310.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$283.00Aug 5Aug 6$0.0591.0%43.9%
$289.00Aug 5Aug 6$0.0563.3%34.4%
$291.00Aug 5Aug 6$0.0554.0%30.6%
$292.00Aug 5Aug 6$0.0556.3%29.1%
$355.00Aug 21Sep 18$0.0527.7%20.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 5Aug 6$0.0651.0%28.0%
$307.50Aug 5Aug 6$0.0631.7%20.3%
$277.50Aug 10Aug 12$0.0630.3%29.4%
$294.00Aug 5Aug 6$0.0745.7%26.5%
$295.00Aug 5Aug 6$0.0943.3%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.49% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$302.00Aug 5$0.51$0.96$1.47$300.53$303.470.49%
$301.00Aug 5$1.04$0.50$1.54$299.46$302.540.51%
$303.00Aug 5$0.21$1.66$1.87$301.13$304.870.62%
$300.00Aug 5$1.79$0.25$2.04$297.96$302.040.68%
$304.00Aug 5$0.08$2.53$2.61$301.39$306.610.87%
$302.00Aug 6$1.12$1.55$2.67$299.33$304.670.89%
$301.00Aug 6$1.66$1.10$2.76$298.24$303.760.92%
$299.00Aug 5$2.67$0.13$2.80$296.20$301.800.93%
$303.00Aug 6$0.72$2.16$2.88$300.12$305.880.96%
$300.00Aug 6$2.30$0.74$3.04$296.96$303.041.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.05% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$304.00$298.00Aug 5$0.08$0.08$0.16$297.84$304.16
$304.00$299.00Aug 5$0.08$0.13$0.21$298.79$304.21
$303.00$298.00Aug 5$0.21$0.08$0.29$297.71$303.29
$303.00$299.00Aug 5$0.21$0.13$0.34$298.66$303.34
$304.00$300.00Aug 5$0.08$0.25$0.33$299.67$304.33
$306.00$297.00Aug 6$0.15$0.24$0.39$296.61$306.39
$303.00$300.00Aug 5$0.21$0.25$0.46$299.54$303.46
$306.00$298.00Aug 6$0.15$0.34$0.49$297.51$306.49
$305.00$297.00Aug 6$0.26$0.24$0.50$296.50$305.50
$304.00$301.00Aug 5$0.08$0.50$0.58$300.42$304.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 9.00, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
288/290293/295Aug 18$1.80$0.209.00$288.20$294.80
300/301302/303Aug 19$0.90$0.109.00$300.10$302.90
284/285286/288Sep 11$1.35$0.159.00$283.65$287.35
283/284286/288Sep 11$1.34$0.168.37$282.66$287.34
292/293296/297Aug 17$0.89$0.118.09$292.11$296.89
296/297299/300Aug 17$0.89$0.118.09$296.11$299.89
294/295297/298Aug 18$0.89$0.118.09$294.11$297.89
290/291295/296Aug 17$0.88$0.127.33$290.12$295.88
292/293297/298Aug 17$0.88$0.127.33$292.12$297.88
294/295298/299Aug 18$0.88$0.127.33$294.12$298.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$297.00$298.00$299.00Aug 11$0.05$0.9519.00
$304.00$305.00$306.00Aug 11$0.05$0.9519.00
$296.00$297.00$298.00Aug 12$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$300.00$301.00$302.00Aug 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. 505 found (best net $-3.85, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$274.001:2Aug 12-$3.85$20.15
$274.00$288.001:2Aug 11-$0.09$13.91
$274.00$288.001:2Aug 12-$0.21$13.79
$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-$0.05$5.95
$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. 238 found (best yield 2.64%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.00Sep 18$7.950.490.1%2.64%2.79%1411.2K
$303.00Sep 18$7.420.470.5%2.46%2.94%4031.2K
$302.00Sep 11$7.290.490.1%2.42%2.57%--13
$302.50Sep 11$7.020.490.3%2.33%2.64%--38
$304.00Sep 18$6.960.460.8%2.31%3.12%77869
$303.00Sep 11$6.760.480.5%2.24%2.72%643
$302.00Sep 4$6.550.490.1%2.17%2.32%33185
$305.00Sep 18$6.480.441.1%2.15%3.29%40615.9K
$304.00Sep 11$6.300.460.8%2.09%2.90%--68
$302.50Sep 4$6.280.490.3%2.08%2.40%19115

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 231,168
Total Puts 273,717
Put/Call Ratio 1.18
Net Difference -42,549

Prior's Put/Call Breakdown

Total Calls 339,204
Total Puts 416,207
Put/Call Ratio 1.23
Net Difference -77,003

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