Tour v482
IWM
iShares Russell 2000 ETF
$293.52 +0.80%
(8/3 09:40) ◀
|
Monday, August 3, 2026 (9:45am)
January 2026
|
▶ (8/3 09:50)
◀ 8/3 09:45 ▶

Option Volume

Detail
ℹ
Current (08/03 9:45am) 124,929
Calls: 52,445 (42%)
Puts: 72,484 (58%)
Prior (07/31) 98,622
Calls: 32,842 (33%)
Puts: 65,780 (67%)
Current vs Prior +26.67%
Calls: +59.69% (Calls)
Puts: +10.19% (Puts)
Prior 7-Day Total 11,116,049
Calls: 3,421,675 (31%)
Puts: 7,694,374 (69%)
Prior 7-Day Average 1,588,007
Calls: 488,810 (31%)
Puts: 1,099,196 (69%)
Current vs Prior 7-Day Avg -92.13%
Calls: -89.27%
Puts: -93.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 9:45am) $8.00M
Calls: $4.23M (53%)
Puts: $3.78M (47%)
Prior (07/31) $9.22M
Calls: $2.94M (32%)
Puts: $6.27M (68%)
Current vs Prior -13.16%
Calls: +43.61%
Puts: -39.80%
Prior 7-Day Total $1.17B
Calls: $265.89M (23%)
Puts: $903.00M (77%)
Prior 7-Day Average $166.98M
Calls: $37.98M (23%)
Puts: $129.00M (77%)
Current vs Prior 7-Day Avg -95.21%
Calls: -88.87%
Puts: -97.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:45am) 1.38
Prior (07/31) 2.00
Current vs Prior -31.00%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -34.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 9:45am) 2,682,050
Calls: 610,735 (23%)
Puts: 2,071,315 (77%)
Prior (07/31) 2,965,471
Calls: 699,738 (24%)
Puts: 2,265,733 (76%)
Current vs Prior -9.56%
Prior 7-Day Total 20,068,598
Calls: 4,471,246 (22%)
Puts: 15,597,352 (78%)
Prior 7-Day Average 2,866,942
Calls: 638,749 (22%)
Puts: 2,228,193 (78%)
Current vs Prior 7-Day Avg -6.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/03) | Next (08/04)Expiry (08/03) | Next (08/05)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.74% | 1.03%0.74% | 1.28%1.85% | 2.76%2.95% | 5.62%
Prior 0.99% | 1.29%0.37% | 0.99%0.37% | 2.01%3.60% | 5.73%
Current vs Prior -25.59% | -20.37%+98.41% | +29.52%+399.70% | +37.60%-18.10% | -1.92%
Prior 7-Day Avg 1.16% | 1.56%0.65% | 1.50%1.28% | 2.67%4.31% | 6.31%
Current vs 7-Day Avg -36.74% | -34.43%+12.78% | -14.73%+44.66% | +3.55%-31.62% | -10.96%
Prior 7-Day Eod 0.99% | 1.29%0.37% | 0.99%0.37% | 2.01%3.60% | 5.73%
Current vs 7-Day Eod -25.59% | -20.37%+98.41% | +29.52%+399.70% | +37.60%-18.10% | -1.92%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 25.64%
Calls: 3.57% | 18.18%
Puts: 3.85% | 33.09%
Prior 4.83% | 4.62%
Calls: 5.22% | 2.99%
Puts: 4.44% | 6.25%
Current vs Prior -23.19% | +454.98%
Prior 7-Day Avg 7.48% | 3.98%
Calls: 7.16% | 4.22%
Puts: 7.79% | 3.75%
Current vs 7-Day Avg -50.38% | +543.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio dropping 31% - sentiment shifting bullish. Put-heavy open interest (2,071,315 puts vs 610,735 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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
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 121 of results (avg 6.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 753.4554.04$53.751.1%--0.9811
$245.00Aug 748.1349.05$48.591.9%40.9952
$280.00Aug 713.6614.00$13.832.5%30.9481
$235.00Aug 758.4560.04$59.252.7%--0.9122
$297.00Sep 115.765.93$5.852.9%--0.44124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 49.269.54$9.403.0%80.646
$293.00Aug 30.610.63$0.623.2%6.8K0.40641
$290.00Aug 213.243.36$3.303.6%1.3K0.3852.0K
$294.00Aug 31.021.06$1.043.8%1.3K0.59651
$298.00Aug 287.477.79$7.634.2%--0.61200

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 40.160.19$0.1816.7%1450.141.0K
$295.00Aug 30.200.21$0.214.8%12.7K0.219.8K
$300.00Aug 70.270.29$0.287.1%1.4K0.1112.1K
$296.00Aug 40.350.37$0.365.6%5.2K0.20957
$297.00Aug 50.330.38$0.3613.9%5510.18811
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Aug 30.060.07$0.0714.3%3.1K0.053.7K
$290.00Aug 30.100.12$0.1118.2%8.6K0.094.3K
$287.00Aug 40.110.13$0.1216.7%1280.0520.3K
$291.00Aug 30.190.20$0.205.0%4.8K0.151.9K
$280.00Aug 70.190.23$0.2119.0%3690.0632.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 441.9745.08$43.537.1%--1.0040
$282.00Aug 410.0613.13$11.6026.5%--1.0088
$284.00Aug 48.3711.12$9.7428.2%101.003
$279.00Aug 614.1015.03$14.576.4%11.00--
$240.00Sep 452.4356.85$54.648.1%--1.0088
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 33.055.01$4.0348.6%51.00--
$299.00Aug 34.026.00$5.0139.5%51.00--
$300.00Aug 36.036.78$6.4111.7%61.002
$302.00Aug 36.9910.00$8.5035.4%11.0010
$322.00Aug 327.3628.69$28.034.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 664 active (total vol 124.9K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 30.200.21$0.214.8%12.7K0.219.8K
$294.00Aug 30.540.56$0.553.6%12.1K0.4111.1K
$296.00Aug 40.350.37$0.365.6%5.2K0.20957
$293.00Aug 31.101.14$1.123.6%3.8K0.602.5K
$296.00Aug 30.060.08$0.0728.6%3.8K0.083.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 30.100.12$0.1118.2%8.6K0.094.3K
$292.00Aug 30.340.36$0.355.7%7.4K0.251.7K
$293.00Aug 30.610.63$0.623.2%6.8K0.40641
$279.00Aug 30.000.01$0.01100.0%5.7K0.018.2K
$291.00Aug 30.190.20$0.205.0%4.8K0.151.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 192.8%, max 730.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$261.00Aug 3Aug 21206.8%29.4%602.9%113
$311.00Aug 3Sep 11112.3%16.8%568.1%--42
$317.00Aug 3Sep 498.6%16.6%492.4%554
$315.00Aug 3Sep 1191.2%16.1%466.2%--47
$260.00Aug 3Aug 28150.6%29.0%419.9%128
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 3Sep 4241.8%29.1%730.2%4174
$261.00Aug 3Sep 11206.8%26.2%689.9%--581
$262.00Aug 3Sep 4201.0%26.7%653.3%--264
$264.00Aug 3Sep 11189.5%25.3%650.5%17241
$250.00Aug 3Sep 4194.9%30.9%530.5%3105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 49.00, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$325.00Aug 28$0.13$4.87$0.1337.46$320.13
$318.00$321.00Sep 11$0.15$2.85$0.1519.00$318.15
$303.00$305.00Aug 13$0.15$1.85$0.1512.33$303.15
$315.00$318.00Sep 11$0.24$2.76$0.2411.50$315.24
$300.00$301.00Aug 7$0.10$0.90$0.109.00$300.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 3$0.10$4.90$0.1049.00$254.90
$265.00$260.00Aug 28$0.12$4.88$0.1240.67$264.88
$250.00$245.00Aug 14$0.13$4.87$0.1337.46$249.87
$245.00$240.00Aug 28$0.13$4.87$0.1337.46$244.87
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 563 found (best R:R 165.67, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$269.00$279.00Aug 3$9.90$9.90$0.1099.00$278.90
$250.00$260.00Aug 14$9.89$9.89$0.1189.91$259.89
$260.00$270.00Aug 14$9.89$9.89$0.1189.91$269.89
$245.00$260.00Aug 28$14.74$14.74$0.2656.69$259.74
$270.00$280.00Aug 14$9.59$9.59$0.4123.39$279.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Aug 14$44.73$44.73$0.27165.67$305.27
$322.00$302.00Aug 3$19.53$19.53$0.4741.55$302.47
$305.00$302.50Aug 7$2.32$2.32$0.1812.89$302.68
$310.00$305.00Aug 21$4.60$4.60$0.4011.50$305.40
$299.00$298.00Aug 10$0.90$0.90$0.109.00$298.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $0.47, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$298.00Aug 3Aug 4$0.0723.1%17.0%
$321.00Aug 21Sep 4$0.0720.4%16.5%
$319.00Aug 21Sep 4$0.0919.0%15.9%
$303.00Aug 3Aug 4$0.1068.9%32.1%
$304.00Aug 3Aug 4$0.1048.6%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$286.00Aug 3Aug 4$0.0744.6%26.8%
$264.00Aug 3Aug 5$0.09189.5%65.5%
$276.00Aug 3Aug 4$0.09119.7%55.0%
$265.00Aug 3Aug 4$0.10128.8%84.6%
$269.00Aug 3Aug 4$0.10111.5%73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 0.54% of stock, avg 4.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Aug 3$0.55$1.04$1.59$292.41$295.590.54%
$293.00Aug 3$1.12$0.62$1.74$291.26$294.740.59%
$295.00Aug 3$0.21$1.61$1.82$293.18$296.820.62%
$292.00Aug 3$1.86$0.35$2.21$289.79$294.210.75%
$294.00Aug 4$1.05$1.36$2.41$291.59$296.410.82%
$296.00Aug 3$0.07$2.45$2.52$293.48$298.520.86%
$295.00Aug 4$0.71$1.99$2.70$292.30$297.700.92%
$293.00Aug 4$1.65$1.10$2.75$290.25$295.750.94%
$291.00Aug 3$2.63$0.20$2.83$288.17$293.830.96%
$292.00Aug 4$2.19$0.81$3.00$289.00$295.001.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.05% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$289.00Aug 3$0.07$0.07$0.14$288.86$296.14
$296.00$290.00Aug 3$0.07$0.11$0.18$289.82$296.18
$296.00$291.00Aug 3$0.07$0.20$0.27$290.73$296.27
$298.00$289.00Aug 4$0.08$0.18$0.26$288.74$298.26
$295.00$289.00Aug 3$0.21$0.07$0.28$288.72$295.28
$295.00$290.00Aug 3$0.21$0.11$0.32$289.68$295.32
$297.00$289.00Aug 4$0.18$0.18$0.36$288.64$297.36
$295.00$291.00Aug 3$0.21$0.20$0.41$290.59$295.41
$296.00$292.00Aug 3$0.07$0.35$0.42$291.58$296.42
$298.00$290.00Aug 4$0.08$0.42$0.50$289.50$298.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 399 found (best R:R 40.67, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/245260/265Aug 28$4.88$0.1240.67$240.12$264.88
245/250270/280Aug 14$9.72$0.2834.71$240.28$279.72
240/245265/270Aug 28$4.83$0.1728.41$240.17$269.83
265/270272/277Aug 28$4.69$0.3115.13$265.31$276.69
275/276278/280Aug 28$1.87$0.1314.38$274.13$279.87
240/245272/277Aug 28$4.57$0.4310.63$240.43$276.57
260/265272/277Aug 28$4.56$0.4410.36$260.44$276.56
292/293297/298Aug 11$0.90$0.109.00$292.10$297.90
288/289293/294Aug 11$0.89$0.118.09$288.11$293.89
283/284285/286Aug 14$0.89$0.118.09$283.11$285.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.05$4.9599.00
$260.00$270.00$280.00Aug 14$0.30$9.7032.33
$315.00$318.00$321.00Sep 11$0.09$2.9132.33
$235.00$240.00$245.00Aug 21$0.23$4.7720.74
$289.00$290.00$291.00Aug 5$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$240.00$245.00$250.00Aug 14$0.09$4.9154.56
$260.00$265.00$270.00Aug 28$0.13$4.8737.46
$235.00$240.00$245.00Aug 14$0.14$4.8634.71
$240.00$245.00$250.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 463 found (best net $-0.10, 435 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$269.00$279.001:2Aug 3-$4.65$5.35
$270.00$280.001:2Aug 14-$4.92$5.08
$325.00$330.001:2Aug 14-$0.10$4.90
$320.00$325.001:2Aug 14-$0.13$4.87
$330.00$335.001:2Aug 14-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11-$0.10$19.90
$260.00$240.001:2Aug 6-$2.40$17.60
$257.00$246.001:2Sep 11-$0.15$10.85
$245.00$235.001:2Aug 11-$4.68$5.32
$250.00$245.001:2Aug 14-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 2.27%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$294.00Sep 4$6.650.490.2%2.27%2.43%3672
$295.00Sep 11$6.420.480.5%2.19%2.69%122
$295.00Sep 4$5.880.480.5%2.00%2.51%1260
$296.00Sep 11$5.750.460.8%1.96%2.80%37
$297.00Sep 11$5.760.441.2%1.96%3.15%--124
$294.00Aug 28$5.180.500.2%1.76%1.93%18161
$295.00Aug 28$5.060.480.5%1.72%2.23%--291
$297.00Sep 4$4.980.431.2%1.70%2.88%1131
$296.00Sep 4$4.920.450.8%1.68%2.52%1050
$299.00Sep 11$4.780.401.9%1.63%3.50%--22

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 52,445
Total Puts 72,484
Put/Call Ratio 1.38
Net Difference -20,039

Prior's Put/Call Breakdown

Total Calls 32,842
Total Puts 65,780
Put/Call Ratio 2.00
Net Difference -32,938

Prior 7-Day Put/Call Summary

Total Calls 3,421,675
Total Puts 7,694,374
Average Put/Call Ratio 2.11
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