Tour v490
IWM
iShares Russell 2000 ETF
$298.19 +0.67%
(8/4 09:55) ◀
|
Tuesday, August 4, 2026 (10:00am)
January 2026
|
▶ (8/4 10:05)
◀ 8/4 10:00 ▶

Option Volume

Detail
ℹ
Current (08/04 10:00am) 379,425
Calls: 152,637 (40%)
Puts: 226,788 (60%)
Prior (08/03) 371,349
Calls: 104,875 (28%)
Puts: 266,474 (72%)
Current vs Prior +2.17%
Calls: +45.54% (Calls)
Puts: -14.89% (Puts)
Prior 7-Day Total 12,633,151
Calls: 3,944,593 (31%)
Puts: 8,688,558 (69%)
Prior 7-Day Average 1,804,735
Calls: 563,513 (31%)
Puts: 1,241,222 (69%)
Current vs Prior 7-Day Avg -78.98%
Calls: -72.91%
Puts: -81.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 10:00am) $31.26M
Calls: $14.80M (47%)
Puts: $16.46M (53%)
Prior (08/03) $29.77M
Calls: $11.49M (39%)
Puts: $18.28M (61%)
Current vs Prior +5.03%
Calls: +28.87%
Puts: -9.96%
Prior 7-Day Total $1.29B
Calls: $333.19M (26%)
Puts: $954.58M (74%)
Prior 7-Day Average $183.97M
Calls: $47.60M (26%)
Puts: $136.37M (74%)
Current vs Prior 7-Day Avg -83.01%
Calls: -68.90%
Puts: -87.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:00am) 1.49
Prior (08/03) 2.54
Current vs Prior -41.52%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -32.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 10:00am) 4,288,924
Calls: 1,080,713 (25%)
Puts: 3,208,211 (75%)
Prior (08/03) 2,682,050
Calls: 610,735 (23%)
Puts: 2,071,315 (77%)
Current vs Prior +59.91%
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 +49.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/04) | Next (08/05)Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.67% | 1.10%1.10% | 1.56%1.56% | 2.33%2.63% | 5.53%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -18.98% | +6.11%+217.31% | +49.97%+0.42% | -5.95%-0.66% | +0.43%
Prior 7-Day Avg 1.11% | 1.49%0.61% | 1.44%1.32% | 2.64%4.08% | 6.20%
Current vs 7-Day Avg -40.14% | -25.90%+81.17% | +8.58%+18.14% | -11.77%-35.43% | -10.68%
Prior 7-Day Eod 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs 7-Day Eod -18.98% | +6.11%+217.31% | +49.97%+0.42% | -5.95%-0.66% | +0.43%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.13% | 29.23%
Calls: 9.64% | 12.03%
Puts: 8.62% | 46.43%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior +87.47% | +725.71%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg +28.51% | +645.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio dropping 42% - sentiment shifting bullish. Put-heavy open interest (3,208,211 puts vs 1,080,713 calls) suggests hedging or bearish positioning. Rising open interest (up 60%) indicates new positions being established.

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
10:00BEARISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALMIXED
09:35BULLISHNEUTRALBULLISH

📈 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 155 of results (avg 6.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Aug 425.5725.79$25.680.9%41.00--
$273.00Aug 425.0725.29$25.180.9%41.00--
$276.00Aug 422.0722.29$22.181.0%21.0040
$277.50Aug 420.5720.79$20.681.1%11.00--
$277.00Aug 421.0721.30$21.191.1%21.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$323.00Aug 424.7224.94$24.830.9%11.00--
$322.00Aug 423.7223.94$23.830.9%21.00--
$321.00Aug 422.7222.94$22.831.0%21.00--
$320.00Aug 421.7121.93$21.821.0%21.00--
$316.00Aug 417.7217.94$17.831.2%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$301.00Aug 40.070.08$0.0812.5%7.0K0.07927
$300.00Aug 40.160.17$0.175.9%28.4K0.163.2K
$299.00Aug 40.370.40$0.397.7%33.5K0.331.9K
$302.50Aug 70.470.56$0.5217.3%890.201.1K
$307.50Aug 140.500.60$0.5518.2%150.13116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 40.050.06$0.0616.7%3.8K0.052.0K
$295.00Aug 40.090.10$0.1010.0%15.7K0.095.7K
$296.00Aug 40.170.18$0.185.6%14.6K0.163.5K
$270.00Aug 210.270.30$0.2910.3%4350.0438.1K
$295.00Aug 50.300.32$0.316.5%6510.172.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 432 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 446.6849.75$48.226.4%--1.0040
$260.00Aug 436.6539.93$38.298.6%151.004
$261.00Aug 435.2939.27$37.2810.7%151.00--
$262.00Aug 434.7837.76$36.278.2%441.00--
$263.00Aug 433.2937.27$35.2811.3%441.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 76.419.35$7.8837.3%--1.0010
$307.50Aug 78.1810.74$9.4627.1%11.001
$320.00Aug 421.7121.93$21.821.0%21.00--
$321.00Aug 422.7222.94$22.831.0%21.00--
$322.00Aug 423.7223.94$23.830.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 907 active (total vol 379.2K, top 52.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 40.370.40$0.397.7%33.5K0.331.9K
$300.00Aug 40.160.17$0.175.9%28.4K0.163.2K
$298.00Aug 40.790.87$0.839.6%24.9K0.532.5K
$301.00Aug 40.070.08$0.0812.5%7.0K0.07927
$299.00Aug 50.810.90$0.8610.5%5.8K0.391.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Aug 210.590.99$0.7950.6%52.0K0.1289.8K
$284.00Aug 210.771.15$0.9639.6%36.3K0.148.9K
$297.00Aug 40.320.33$0.333.0%21.0K0.28555
$295.00Aug 40.090.10$0.1010.0%15.7K0.095.7K
$296.00Aug 40.170.18$0.185.6%14.6K0.163.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 138 strikes (avg 211.4%, max 625.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18216.1%29.8%625.0%110.5K
$261.00Aug 4Sep 18166.9%26.1%539.4%1513
$260.00Aug 4Sep 18171.3%26.8%539.1%1517.3K
$262.00Aug 4Sep 18162.5%25.8%529.2%4418
$263.00Aug 4Sep 18158.1%25.2%526.6%4424
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18216.1%29.8%625.0%359.1K
$261.00Aug 4Sep 18166.9%26.1%539.4%1389
$260.00Aug 4Sep 18171.3%26.8%539.1%15957.7K
$262.00Aug 4Sep 18162.5%25.8%529.2%2511
$263.00Aug 4Sep 18158.1%25.2%527.4%--377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 458 found (best R:R 49.00, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$335.00Sep 18$0.15$4.85$0.1532.33$330.15
$320.00$325.00Aug 28$0.18$4.82$0.1826.78$320.18
$321.00$328.00Sep 4$0.27$6.73$0.2724.93$321.27
$310.00$314.00Aug 17$0.16$3.84$0.1624.00$310.16
$324.00$327.00Sep 11$0.13$2.87$0.1322.08$324.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Aug 28$0.10$4.90$0.1049.00$264.90
$250.00$245.00Sep 18$0.13$4.87$0.1337.46$249.87
$255.00$250.00Sep 18$0.15$4.85$0.1532.33$254.85
$260.00$255.00Sep 18$0.17$4.83$0.1728.41$259.83
$285.00$280.00Aug 18$0.18$4.82$0.1826.78$284.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 593 found (best R:R 217.75, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$271.00$288.00Aug 11$16.79$16.79$0.2179.95$287.79
$245.00$250.00Aug 21$4.90$4.90$0.1049.00$249.90
$240.00$245.00Sep 4$4.89$4.89$0.1144.45$244.89
$270.00$280.00Aug 14$9.73$9.73$0.2736.04$279.73
$245.00$272.00Sep 4$26.23$26.23$0.7734.06$271.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$315.00Aug 14$34.84$34.84$0.16217.75$315.16
$330.00$320.00Sep 18$9.61$9.61$0.3924.64$320.39
$305.00$301.00Aug 6$3.74$3.74$0.2614.38$301.26
$309.00$307.00Aug 14$1.81$1.81$0.199.53$307.19
$301.00$300.00Aug 4$0.89$0.89$0.118.09$300.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.00Aug 4Aug 7$0.05118.8%41.1%
$289.00Aug 4Aug 5$0.0551.1%28.1%
$345.00Aug 21Sep 18$0.0626.1%18.6%
$265.00Aug 4Aug 7$0.07149.3%48.8%
$267.00Aug 4Aug 7$0.07140.5%47.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 4Aug 5$0.0542.6%23.6%
$267.50Aug 4Aug 12$0.06138.4%32.4%
$292.00Aug 4Aug 5$0.0737.4%22.0%
$301.00Aug 4Aug 5$0.0724.7%17.2%
$311.00Aug 4Aug 14$0.0758.5%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 0.49% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$298.00Aug 4$0.83$0.64$1.47$296.53$299.470.49%
$299.00Aug 4$0.39$1.16$1.55$297.45$300.550.52%
$297.00Aug 4$1.49$0.33$1.82$295.18$298.820.61%
$300.00Aug 4$0.17$1.99$2.16$297.84$302.160.72%
$298.00Aug 5$1.33$1.13$2.46$295.54$300.460.82%
$296.00Aug 4$2.36$0.18$2.54$293.46$298.540.85%
$297.00Aug 5$1.87$0.76$2.63$294.37$299.630.88%
$300.00Aug 5$0.50$2.27$2.77$297.23$302.770.93%
$299.00Aug 5$0.86$1.96$2.82$296.18$301.820.95%
$301.00Aug 4$0.08$2.88$2.96$298.04$303.960.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.06% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$301.00$295.00Aug 4$0.08$0.10$0.18$294.82$301.18
$300.00$295.00Aug 4$0.17$0.10$0.27$294.73$300.27
$301.00$296.00Aug 4$0.08$0.18$0.26$295.74$301.26
$303.00$294.00Aug 5$0.12$0.15$0.27$293.73$303.27
$302.00$294.00Aug 5$0.16$0.15$0.31$293.69$302.31
$300.00$296.00Aug 4$0.17$0.18$0.35$295.65$300.35
$301.00$297.00Aug 4$0.08$0.33$0.41$296.59$301.41
$303.00$295.00Aug 5$0.12$0.31$0.43$294.57$303.43
$301.00$294.00Aug 5$0.31$0.15$0.46$293.54$301.46
$299.00$295.00Aug 4$0.39$0.10$0.49$294.51$299.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 37.46, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265272/277Aug 28$4.87$0.1337.46$260.13$276.87
292/293295/297Aug 18$1.87$0.1314.38$291.13$296.87
278/279280/283Sep 11$2.73$0.2710.11$276.27$282.73
272/273280/283Sep 11$2.71$0.299.34$270.29$282.71
292/293295/296Aug 13$0.90$0.109.00$292.10$295.90
294/295298/299Aug 17$0.90$0.109.00$294.10$298.90
275/276283/284Sep 4$0.90$0.109.00$275.10$283.90
275/276285/286Sep 4$0.90$0.109.00$275.10$285.90
276/277280/283Sep 11$2.69$0.318.68$274.31$282.69
290/291293/294Aug 12$0.89$0.118.09$290.11$293.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 263 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Sep 18$0.05$4.9599.00
$260.00$270.00$280.00Aug 14$0.20$9.8049.00
$240.00$245.00$250.00Aug 21$0.10$4.9049.00
$325.00$330.00$335.00Sep 18$0.10$4.9049.00
$260.00$265.00$270.00Aug 28$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.11$4.8944.45
$284.00$285.00$286.00Aug 6$0.05$0.9519.00
$292.00$293.00$294.00Aug 6$0.05$0.9519.00
$281.00$282.00$283.00Aug 10$0.05$0.9519.00
$288.00$289.00$290.00Aug 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. 489 found (best net $-1.73, 473 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$1.73$25.27
$310.00$316.001:2Aug 6-$0.01$5.99
$333.00$339.001:2Sep 4-$0.04$5.96
$330.00$335.001:2Aug 7$0.00$5.00
$345.00$350.001:2Sep 18-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 6$0.00$20.00
$260.00$250.001:2Aug 4-$0.01$9.99
$260.00$250.001:2Aug 10-$0.01$9.99
$280.00$270.001:2Aug 18-$1.76$8.24
$250.00$245.001:2Aug 7$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 2.54%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$299.00Sep 18$7.560.480.3%2.54%2.81%2362
$300.00Sep 18$7.030.470.6%2.36%2.96%14628.0K
$301.00Sep 18$6.500.450.9%2.18%3.12%3616
$299.00Sep 11$6.420.490.3%2.15%2.42%423
$300.00Sep 11$6.330.470.6%2.12%2.73%--44
$302.00Sep 18$6.000.431.3%2.01%3.29%4942
$301.00Sep 11$5.800.450.9%1.95%2.89%131
$299.00Sep 4$5.730.480.3%1.92%2.19%5132
$300.00Sep 4$5.650.460.6%1.89%2.50%173345
$303.00Sep 18$5.550.411.6%1.86%3.47%71.1K

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 152,637
Total Puts 226,788
Put/Call Ratio 1.49
Net Difference -74,151

Prior's Put/Call Breakdown

Total Calls 104,875
Total Puts 266,474
Put/Call Ratio 2.54
Net Difference -161,599

Prior 7-Day Put/Call Summary

Total Calls 3,944,593
Total Puts 8,688,558
Average Put/Call Ratio 2.19
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