Tour v482
IWM
iShares Russell 2000 ETF
$293.81 +0.90%
(8/3 09:45) ◀
|
Monday, August 3, 2026 (9:50am)
January 2026
|
▶ (8/3 09:55)
◀ 8/3 09:50 ▶

Option Volume

Detail
ℹ
Current (08/03 9:50am) 284,555
Calls: 61,911 (22%)
Puts: 222,644 (78%)
Prior (07/31) 161,785
Calls: 49,179 (30%)
Puts: 112,606 (70%)
Current vs Prior +75.88%
Calls: +25.89% (Calls)
Puts: +97.72% (Puts)
Prior 7-Day Total 11,145,754
Calls: 3,432,827 (31%)
Puts: 7,712,927 (69%)
Prior 7-Day Average 1,592,250
Calls: 490,403 (31%)
Puts: 1,101,846 (69%)
Current vs Prior 7-Day Avg -82.13%
Calls: -87.38%
Puts: -79.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 9:50am) $24.47M
Calls: $5.56M (23%)
Puts: $18.90M (77%)
Prior (07/31) $21.82M
Calls: $3.06M (14%)
Puts: $18.76M (86%)
Current vs Prior +12.14%
Calls: +81.60%
Puts: +0.79%
Prior 7-Day Total $1.17B
Calls: $266.39M (23%)
Puts: $904.16M (77%)
Prior 7-Day Average $167.22M
Calls: $38.06M (23%)
Puts: $129.17M (77%)
Current vs Prior 7-Day Avg -85.37%
Calls: -85.39%
Puts: -85.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:50am) 3.60
Prior (07/31) 2.29
Current vs Prior +57.06%
Prior 7-Day Average 2.12
Current vs Prior 7-Day Avg +69.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 9:50am) 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 0.73% | 1.09%0.73% | 1.35%1.87% | 2.77%2.93% | 5.63%
Prior 0.99% | 1.29%0.37% | 0.99%0.37% | 2.01%3.60% | 5.73%
Current vs Prior -26.01% | -15.16%+97.30% | +36.62%+403.80% | +38.15%-18.65% | -1.78%
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 -37.10% | -30.14%+12.15% | -10.06%+45.85% | +3.95%-32.08% | -10.83%
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 -26.01% | -15.16%+97.30% | +36.62%+403.80% | +38.15%-18.65% | -1.78%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 1.27%
Calls: 3.10% | 1.10%
Puts: 2.33% | 1.44%
Prior 4.83% | 4.62%
Calls: 5.22% | 2.99%
Puts: 4.44% | 6.25%
Current vs Prior -43.89% | -72.51%
Prior 7-Day Avg 7.48% | 3.98%
Calls: 7.16% | 4.22%
Puts: 7.79% | 3.75%
Current vs 7-Day Avg -63.75% | -68.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($18.90M) vs calls ($5.56M). Above-average activity with volume up 76% vs prior. Extreme bearish P/C ratio of 3.60 - heavy put buying. P/C ratio rising 57% - increased hedging/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 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
09:50BEARISHBEARISHBEARISH
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 795 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 753.8154.07$53.940.5%--1.0011
$245.00Aug 748.8149.08$48.950.6%41.0052
$250.00Aug 743.8244.08$43.950.6%--1.0084
$250.00Aug 443.7043.98$43.840.6%--1.0040
$255.00Aug 738.8339.09$38.960.7%21.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 214.664.69$4.680.6%2580.503.4K
$350.00Aug 1455.9956.40$56.200.7%--1.0010
$322.00Aug 328.0628.32$28.190.9%11.00--
$293.00Aug 214.264.30$4.280.9%570.474.6K
$295.00Aug 215.095.14$5.121.0%1760.5337.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 288 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Aug 70.050.06$0.0616.7%50.031.2K
$300.00Aug 50.060.07$0.0714.3%270.04925
$311.00Aug 140.060.07$0.0714.3%30.02611
$296.00Aug 30.080.09$0.0911.1%4.6K0.103.3K
$303.00Aug 70.080.09$0.0911.1%40.04571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Aug 30.050.06$0.0616.7%3.5K0.053.7K
$284.00Aug 40.050.06$0.0616.7%520.034.8K
$279.00Aug 50.050.06$0.0616.7%--0.021.6K
$275.00Aug 60.050.06$0.0616.7%--0.02359
$270.00Aug 70.050.06$0.0616.7%70.012.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 333.6833.94$33.810.8%11.003
$261.00Aug 332.6832.94$32.810.8%11.001
$269.00Aug 324.6824.94$24.811.0%21.00--
$279.00Aug 314.6814.97$14.832.0%--1.0099
$280.00Aug 313.6813.96$13.822.0%--1.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1455.9956.40$56.200.7%--1.0010
$322.00Aug 328.0628.32$28.190.9%11.00--
$308.00Aug 414.0614.31$14.191.8%11.00--
$302.00Aug 38.068.32$8.193.2%10.9910
$300.00Aug 36.066.32$6.194.2%60.992

Most actively traded options today. High liquidity = easy entry/exit. 706 active (total vol 284.5K, top 66.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 30.650.67$0.663.0%15.3K0.4611.1K
$295.00Aug 30.250.26$0.263.8%14.3K0.259.8K
$296.00Aug 40.410.43$0.424.8%5.3K0.24957
$296.00Aug 30.080.09$0.0911.1%4.6K0.103.3K
$293.00Aug 31.271.31$1.293.1%4.2K0.652.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Aug 211.151.18$1.172.6%66.0K0.1565.0K
$277.00Aug 210.960.99$0.983.1%66.0K0.1276.0K
$290.00Aug 30.080.09$0.0911.1%9.9K0.074.3K
$293.00Aug 30.480.50$0.494.1%8.6K0.35641
$292.00Aug 30.270.28$0.283.6%8.3K0.211.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 119 strikes (avg 158.0%, max 530.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$317.00Aug 3Sep 498.3%16.1%510.5%554
$315.00Aug 3Sep 1190.9%16.3%457.0%--47
$260.00Aug 3Aug 28152.7%28.8%430.2%128
$261.00Aug 3Aug 21148.3%30.2%390.4%113
$312.00Aug 3Sep 1179.6%16.6%379.8%1217
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 3Sep 4197.3%31.3%530.4%3105
$255.00Aug 3Sep 4174.9%29.4%494.2%4174
$260.00Aug 3Sep 11152.7%26.6%473.4%--207
$261.00Aug 3Sep 11148.3%26.3%464.5%--581
$262.00Aug 3Sep 4143.9%26.9%434.4%--264

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 44.45, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$322.00$327.00Sep 11$0.12$4.88$0.1240.67$322.12
$315.00$320.00Aug 28$0.13$4.87$0.1337.46$315.13
$304.00$308.00Aug 11$0.11$3.89$0.1135.36$304.11
$318.00$321.00Sep 11$0.17$2.83$0.1716.65$318.17
$315.00$318.00Sep 11$0.26$2.74$0.2610.54$315.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 28$0.11$4.89$0.1144.45$259.89
$257.00$246.00Sep 11$0.29$10.71$0.2936.93$256.71
$265.00$260.00Aug 28$0.16$4.84$0.1630.25$264.84
$260.00$257.00Sep 11$0.14$2.86$0.1420.43$259.86
$270.00$265.00Aug 28$0.25$4.75$0.2519.00$269.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 556 found (best R:R 280.25, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 14$9.85$9.85$0.1565.67$269.85
$245.00$260.00Aug 28$14.71$14.71$0.2950.72$259.71
$255.00$260.00Aug 21$4.90$4.90$0.1049.00$259.90
$265.00$270.00Aug 21$4.81$4.81$0.1925.32$269.81
$260.00$265.00Aug 28$4.77$4.77$0.2320.74$264.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$305.00Aug 14$44.84$44.84$0.16280.25$305.16
$310.00$305.00Aug 21$4.59$4.59$0.4111.20$305.41
$299.00$297.00Aug 4$1.81$1.81$0.199.53$297.19
$300.00$299.00Aug 6$0.89$0.89$0.118.09$299.11
$304.00$303.00Aug 14$0.88$0.88$0.127.33$303.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.42, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Aug 3Aug 4$0.0747.7%30.1%
$285.00Aug 3Aug 4$0.0949.5%29.1%
$298.00Aug 3Aug 4$0.0922.1%16.6%
$286.00Aug 3Aug 4$0.1144.5%27.6%
$287.00Aug 3Aug 4$0.1142.3%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 3Aug 4$0.0649.5%29.1%
$286.00Aug 3Aug 4$0.0844.5%27.6%
$302.00Aug 3Aug 7$0.0839.6%16.4%
$287.00Aug 3Aug 4$0.1142.3%26.6%
$301.00Aug 6Aug 7$0.1115.5%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 0.52% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Aug 3$0.66$0.86$1.52$292.48$295.520.52%
$295.00Aug 3$0.26$1.46$1.72$293.28$296.720.59%
$293.00Aug 3$1.29$0.49$1.78$291.22$294.780.61%
$292.00Aug 3$2.08$0.28$2.36$289.64$294.360.80%
$296.00Aug 3$0.09$2.29$2.38$293.62$298.380.81%
$294.00Aug 4$1.21$1.39$2.60$291.40$296.600.88%
$295.00Aug 4$0.75$1.92$2.67$292.33$297.670.91%
$293.00Aug 4$1.82$1.00$2.82$290.18$295.820.96%
$296.00Aug 4$0.42$2.60$3.02$292.98$299.021.03%
$291.00Aug 3$2.94$0.16$3.10$287.90$294.101.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.06% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$290.00Aug 3$0.09$0.09$0.18$289.82$296.18
$296.00$291.00Aug 3$0.09$0.16$0.25$290.75$296.25
$295.00$290.00Aug 3$0.26$0.09$0.35$289.65$295.35
$298.00$289.00Aug 4$0.10$0.26$0.36$288.64$298.36
$296.00$292.00Aug 3$0.09$0.28$0.37$291.63$296.37
$295.00$291.00Aug 3$0.26$0.16$0.42$290.58$295.42
$297.00$289.00Aug 4$0.21$0.26$0.47$288.53$297.47
$298.00$290.00Aug 4$0.10$0.37$0.47$289.53$298.47
$295.00$292.00Aug 3$0.26$0.28$0.54$291.46$295.54
$296.00$293.00Aug 3$0.09$0.49$0.58$292.42$296.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 30.25, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 28$4.84$0.1630.25$255.16$269.84
265/270272/277Aug 28$4.84$0.1630.25$265.16$276.84
260/265272/277Aug 28$4.75$0.2519.00$260.25$276.75
255/260272/277Aug 28$4.70$0.3015.67$255.30$276.70
275/276278/280Aug 28$1.83$0.1710.76$274.17$279.83
276/277278/280Aug 28$1.83$0.1710.76$275.17$279.83
289/290292/293Aug 11$0.90$0.109.00$289.10$292.90
274/275283/284Sep 4$0.90$0.109.00$274.10$283.90
275/276283/284Sep 11$0.90$0.109.00$275.10$283.90
285/286289/290Aug 10$0.89$0.118.09$285.11$289.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 14$0.07$9.93141.86
$315.00$320.00$325.00Aug 28$0.07$4.9370.43
$304.00$308.00$312.00Aug 11$0.09$3.9143.44
$315.00$318.00$321.00Sep 11$0.09$2.9132.33
$260.00$270.00$280.00Aug 14$0.33$9.6729.30
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 28$0.05$4.9599.00
$260.00$265.00$270.00Aug 28$0.09$4.9154.56
$291.00$292.00$293.00Aug 10$0.05$0.9519.00
$296.00$297.00$298.00Aug 10$0.05$0.9519.00
$287.00$288.00$289.00Aug 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. 423 found (best net $-0.01, 411 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$313.00$320.001:2Aug 10-$0.01$6.99
$310.00$316.001:2Aug 6-$0.01$5.99
$269.00$279.001:2Aug 3-$4.85$5.15
$325.00$330.001:2Aug 14$0.00$5.00
$330.00$335.001:2Aug 21$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 6-$0.01$19.99
$257.00$246.001:2Sep 11-$0.18$10.82
$255.00$245.001:2Aug 11$0.00$10.00
$260.00$250.001:2Aug 4-$0.01$9.99
$263.00$255.001:2Aug 11-$0.01$7.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 2.39%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Sep 11$7.030.490.4%2.39%2.80%122
$294.00Sep 4$6.880.500.1%2.34%2.41%3672
$296.00Sep 11$6.480.470.8%2.21%2.95%37
$295.00Sep 4$6.310.480.4%2.15%2.55%2260
$294.00Aug 28$5.990.500.1%2.04%2.10%18161
$297.00Sep 11$5.950.441.1%2.03%3.11%--124
$296.00Sep 4$5.760.460.8%1.96%2.71%1150
$298.00Sep 11$5.440.421.4%1.85%3.28%--38
$295.00Aug 28$5.410.480.4%1.84%2.25%--291
$297.00Sep 4$5.230.431.1%1.78%2.87%1131

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 61,911
Total Puts 222,644
Put/Call Ratio 3.60
Net Difference -160,733

Prior's Put/Call Breakdown

Total Calls 49,179
Total Puts 112,606
Put/Call Ratio 2.29
Net Difference -63,427

Prior 7-Day Put/Call Summary

Total Calls 3,432,827
Total Puts 7,712,927
Average Put/Call Ratio 2.12
Ratio Trend Rising

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