Tour v490
IWM
iShares Russell 2000 ETF
$299.73 +1.18%
(8/4 11:00) ◀
|
Tuesday, August 4, 2026 (11:05am)
January 2026
|
▶ (8/4 11:10)
◀ 8/4 11:05 ▶

Option Volume

Detail
ℹ
Current (08/04 11:05am) 852,898
Calls: 379,291 (44%)
Puts: 473,607 (56%)
Prior (08/03) 718,119
Calls: 257,021 (36%)
Puts: 461,098 (64%)
Current vs Prior +18.77%
Calls: +47.57% (Calls)
Puts: +2.71% (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 -52.74%
Calls: -32.69%
Puts: -61.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 11:05am) $90.41M
Calls: $53.64M (59%)
Puts: $36.77M (41%)
Prior (08/03) $57.30M
Calls: $32.62M (57%)
Puts: $24.68M (43%)
Current vs Prior +57.77%
Calls: +64.40%
Puts: +49.01%
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 -50.86%
Calls: +12.68%
Puts: -73.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:05am) 1.25
Prior (08/03) 1.79
Current vs Prior -30.40%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -42.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 11:05am) 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 0.58% | 0.94%0.94% | 1.48%1.48% | 2.45%2.63% | 5.48%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -29.52% | -9.51%+170.58% | +42.79%-4.39% | -1.17%-0.92% | -0.44%
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 -47.92% | -36.81%+54.48% | +3.38%+12.48% | -7.29%-35.59% | -11.46%
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 -29.52% | -9.51%+170.58% | +42.79%-4.39% | -1.17%-0.92% | -0.44%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.17% | 1.75%
Calls: 2.94% | 1.92%
Puts: 1.39% | 1.59%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -55.44% | -50.56%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -69.46% | -55.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio dropping 30% - sentiment shifting bullish. Put-heavy open interest (3,208,211 puts vs 1,080,713 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 BULLISH
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
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
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 1,036 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.6759.93$59.800.4%--1.0011
$245.00Aug 754.6854.93$54.810.5%91.0058
$250.00Aug 749.6949.94$49.820.5%--1.0084
$250.00Aug 449.5949.84$49.720.5%--1.0040
$255.00Aug 744.6844.94$44.810.6%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.1150.48$50.300.7%--1.0010
$298.00Aug 71.221.23$1.230.8%6180.36284
$297.50Aug 71.071.08$1.080.9%3720.32140
$325.00Aug 425.1625.40$25.280.9%281.00--
$300.00Aug 72.022.04$2.031.0%5380.52688

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 380 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Aug 60.050.06$0.0616.7%20.0411
$312.00Aug 100.050.06$0.0616.7%300.023
$309.00Aug 70.060.07$0.0714.3%700.032.6K
$313.00Aug 110.060.07$0.0714.3%100.03--
$315.00Aug 120.070.08$0.0812.5%6330.0315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 40.050.06$0.0616.7%39.7K0.07555
$292.00Aug 50.050.06$0.0616.7%2.6K0.033.3K
$283.00Aug 70.050.06$0.0616.7%660.024.6K
$278.00Aug 100.050.06$0.0616.7%70.0130
$275.00Aug 110.050.06$0.0616.7%120.019

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 473 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 449.5949.84$49.720.5%--1.0040
$260.00Aug 439.6039.84$39.720.6%171.004
$261.00Aug 438.5938.84$38.720.6%491.00--
$262.00Aug 437.5937.84$37.720.7%821.00--
$263.00Aug 436.5936.84$36.720.7%751.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.1150.48$50.300.7%--1.0010
$321.00Aug 421.1621.40$21.281.1%121.00--
$322.00Aug 422.1622.40$22.281.1%251.00--
$323.00Aug 423.1623.40$23.281.0%251.00--
$324.00Aug 424.1624.40$24.281.0%301.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,135 active (total vol 852.5K, top 102.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 41.001.03$1.022.9%102.6K0.691.9K
$300.00Aug 40.420.44$0.434.7%89.1K0.423.2K
$298.00Aug 41.821.85$1.841.6%43.0K0.852.5K
$301.00Aug 40.140.15$0.156.7%19.8K0.19927
$299.00Aug 51.541.57$1.561.9%10.3K0.601.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.760.77$0.771.3%56.3K0.118.9K
$282.00Aug 210.620.63$0.631.6%52.0K0.0989.8K
$297.00Aug 40.050.06$0.0616.7%39.7K0.07555
$298.00Aug 40.120.13$0.137.7%29.5K0.15200
$285.00Aug 210.850.86$0.861.2%28.6K0.13115.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 247.2%, max 727.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18244.1%29.5%727.0%210.5K
$260.00Aug 4Sep 18195.0%26.5%636.5%1817.3K
$261.00Aug 4Sep 18190.1%26.2%626.6%4913
$262.00Aug 4Sep 18185.3%25.9%615.8%8218
$263.00Aug 4Sep 18180.5%25.7%603.4%7524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18244.1%29.5%727.0%2759.1K
$260.00Aug 4Sep 18195.0%26.5%636.5%1.6K57.7K
$261.00Aug 4Sep 18190.1%26.2%626.6%2389
$262.00Aug 4Sep 18185.3%25.9%615.8%10511
$263.00Aug 4Sep 18180.5%25.7%603.4%--377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 57.33, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$313.00$320.00Aug 13$0.12$6.88$0.1257.33$313.12
$325.00$330.00Aug 28$0.11$4.89$0.1144.45$325.11
$330.00$339.00Sep 11$0.20$8.80$0.2044.00$330.20
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$314.00$319.00Aug 17$0.16$4.84$0.1630.25$314.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 18$0.19$9.81$0.1951.63$279.81
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$255.00$250.00Sep 18$0.12$4.88$0.1240.67$254.88
$260.00$255.00Sep 18$0.15$4.85$0.1532.33$259.85
$285.00$280.00Aug 18$0.23$4.77$0.2320.74$284.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 616 found (best R:R 141.86, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$285.00Aug 12$39.72$39.72$0.28141.86$284.72
$250.00$260.00Aug 28$9.88$9.88$0.1282.33$259.88
$270.00$280.00Aug 14$9.86$9.86$0.1470.43$279.86
$275.00$288.00Aug 11$12.79$12.79$0.2160.90$287.79
$265.00$270.00Aug 28$4.87$4.87$0.1337.46$269.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.00$307.00Aug 10$4.87$4.87$0.1337.46$307.13
$320.00$315.00Sep 18$4.86$4.86$0.1434.71$315.14
$307.00$306.00Aug 10$0.90$0.90$0.109.00$306.10
$310.00$309.00Aug 14$0.89$0.89$0.118.09$309.11
$306.00$305.00Aug 7$0.88$0.88$0.127.33$305.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$339.00Sep 4Sep 11$0.0518.9%18.4%
$293.00Aug 4Aug 5$0.0642.6%22.7%
$245.00Aug 7Aug 12$0.0669.7%46.3%
$319.00Aug 12Aug 17$0.0618.4%17.0%
$304.00Aug 4Aug 5$0.0728.4%16.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 4Aug 5$0.0542.6%22.7%
$304.00Aug 4Aug 5$0.0528.4%16.5%
$312.00Aug 4Aug 10$0.0661.5%15.6%
$294.00Aug 4Aug 5$0.0837.0%21.5%
$295.00Aug 4Aug 5$0.1133.7%20.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 454 found (cheapest 0.38% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 4$0.43$0.72$1.15$298.85$301.150.38%
$299.00Aug 4$1.02$0.31$1.33$297.67$300.330.44%
$301.00Aug 4$0.15$1.43$1.58$299.42$302.580.53%
$298.00Aug 4$1.84$0.13$1.97$296.03$299.970.66%
$300.00Aug 5$1.00$1.26$2.26$297.74$302.260.75%
$299.00Aug 5$1.56$0.82$2.38$296.62$301.380.79%
$302.00Aug 4$0.05$2.34$2.39$299.61$304.390.80%
$301.00Aug 5$0.60$1.86$2.46$298.54$303.460.82%
$298.00Aug 5$2.26$0.53$2.79$295.21$300.790.93%
$297.00Aug 4$2.77$0.06$2.83$294.17$299.830.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Aug 4$0.05$0.06$0.11$296.89$302.11
$302.00$298.00Aug 4$0.05$0.13$0.18$297.82$302.18
$301.00$297.00Aug 4$0.15$0.06$0.21$296.79$301.21
$304.00$295.00Aug 5$0.09$0.14$0.23$294.77$304.23
$301.00$298.00Aug 4$0.15$0.13$0.28$297.72$301.28
$304.00$296.00Aug 5$0.09$0.22$0.31$295.69$304.31
$303.00$295.00Aug 5$0.18$0.14$0.32$294.68$303.32
$302.00$299.00Aug 4$0.05$0.31$0.36$298.64$302.36
$303.00$296.00Aug 5$0.18$0.22$0.40$295.60$303.40
$304.00$297.00Aug 5$0.09$0.33$0.42$296.58$304.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 10.54, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
278/279280/283Sep 11$2.72$0.289.71$276.28$282.72
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
277/278280/283Sep 11$2.71$0.299.34$275.29$282.71
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
286/288290/293Aug 18$2.70$0.309.00$285.30$292.70
289/291293/295Aug 18$1.80$0.209.00$289.20$294.80
278/279288/289Sep 11$0.90$0.109.00$278.10$288.90
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 14$0.07$9.93141.86
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
$320.00$325.00$330.00Aug 28$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 18$0.12$9.8882.33
$296.00$297.00$298.00Aug 4$0.05$0.9519.00
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 13$0.05$0.9519.00
$295.00$296.00$297.00Aug 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. 511 found (best net $-3.07, 491 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.07$23.93
$340.00$350.001:2Aug 28$0.00$10.00
$310.00$316.001:2Aug 5-$0.01$5.99
$333.00$339.001:2Sep 4-$0.01$5.99
$320.00$325.001:2Aug 14$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 6-$0.01$19.99
$260.00$250.001:2Aug 4-$0.01$9.99
$260.00$250.001:2Aug 10-$0.01$9.99
$270.00$260.001:2Aug 18-$0.01$9.99
$270.00$264.001:2Aug 17-$0.05$5.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 2.69%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$8.050.490.1%2.69%2.78%23728.0K
$301.00Sep 18$7.510.480.4%2.51%2.93%9616
$300.00Sep 11$7.420.500.1%2.48%2.57%444
$302.00Sep 18$6.990.460.8%2.33%3.09%10942
$301.00Sep 11$6.880.480.4%2.30%2.72%131
$300.00Sep 4$6.670.500.1%2.23%2.32%250345
$303.00Sep 18$6.490.441.1%2.17%3.26%81.1K
$302.00Sep 11$6.350.460.8%2.12%2.88%29
$301.00Sep 4$6.100.480.4%2.04%2.46%748
$302.50Sep 11$6.090.450.9%2.03%2.96%--37

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 379,291
Total Puts 473,607
Put/Call Ratio 1.25
Net Difference -94,316

Prior's Put/Call Breakdown

Total Calls 257,021
Total Puts 461,098
Put/Call Ratio 1.79
Net Difference -204,077

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