Tour v490
IWM
iShares Russell 2000 ETF
$299.84 +1.22%
(8/4 11:10) ◀
|
Tuesday, August 4, 2026 (11:15am)
January 2026
|
▶ (8/4 11:20)
◀ 8/4 11:15 ▶

Option Volume

Detail
ℹ
Current (08/04 11:15am) 888,362
Calls: 396,428 (45%)
Puts: 491,934 (55%)
Prior (08/03) 765,716
Calls: 267,953 (35%)
Puts: 497,763 (65%)
Current vs Prior +16.02%
Calls: +47.95% (Calls)
Puts: -1.17% (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 -50.78%
Calls: -29.65%
Puts: -60.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 11:15am) $95.70M
Calls: $57.57M (60%)
Puts: $38.13M (40%)
Prior (08/03) $59.62M
Calls: $31.09M (52%)
Puts: $28.53M (48%)
Current vs Prior +60.52%
Calls: +85.18%
Puts: +33.65%
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 -47.98%
Calls: +20.95%
Puts: -72.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:15am) 1.24
Prior (08/03) 1.86
Current vs Prior -33.20%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -43.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 11:15am) 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% | 0.95%0.95% | 1.51%1.51% | 2.48%2.66% | 5.51%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -29.95% | -8.26%+174.32% | +44.98%-2.92% | +0.41%+0.43% | -0.06%
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 -48.24% | -35.94%+56.62% | +4.96%+14.20% | -5.81%-34.72% | -11.12%
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 -29.95% | -8.26%+174.32% | +44.98%-2.92% | +0.41%+0.43% | -0.06%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 1.43%
Calls: 3.70% | 1.22%
Puts: 1.54% | 1.64%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -46.20% | -59.60%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -63.12% | -63.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($57.57M). Elevated premium activity with dollar volume up 61% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio dropping 33% - sentiment shifting bullish.

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
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
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 1,067 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.7760.04$59.910.5%--1.0011
$245.00Aug 754.7755.04$54.910.5%91.0058
$250.00Aug 449.6949.95$49.820.5%--1.0040
$250.00Aug 749.7750.05$49.910.6%--1.0084
$240.00Aug 2160.0960.44$60.270.6%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 185.745.78$5.760.7%1230.4020.9K
$350.00Aug 1450.0050.35$50.180.7%--1.0010
$302.00Aug 215.375.41$5.390.7%10.5759
$302.00Aug 286.296.34$6.320.8%--0.55101
$301.00Aug 285.805.85$5.820.9%--0.52132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 390 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 50.050.06$0.0616.7%7900.04202
$307.00Aug 60.050.06$0.0616.7%30.0411
$310.00Aug 70.050.06$0.0616.7%290.03816
$312.00Aug 100.050.06$0.0616.7%300.023
$320.00Aug 140.060.07$0.0714.3%50.02309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.00Aug 40.050.06$0.0616.7%40.7K0.07555
$292.00Aug 50.050.06$0.0616.7%2.7K0.033.3K
$289.00Aug 60.050.06$0.0616.7%1120.03494
$283.00Aug 70.050.06$0.0616.7%660.024.6K
$284.00Aug 70.050.06$0.0616.7%2730.022.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 475 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 449.6949.95$49.820.5%--1.0040
$260.00Aug 439.6939.95$39.820.7%171.004
$261.00Aug 438.6938.95$38.820.7%491.00--
$262.00Aug 437.6937.95$37.820.7%821.00--
$263.00Aug 436.6936.95$36.820.7%751.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1450.0050.35$50.180.7%--1.0010
$321.00Aug 421.0521.31$21.181.2%121.00--
$322.00Aug 422.0522.31$22.181.2%251.00--
$323.00Aug 423.0523.31$23.181.1%251.00--
$324.00Aug 424.0324.31$24.171.2%431.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,153 active (total vol 888.0K, top 104.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 41.061.10$1.083.7%104.5K0.721.9K
$300.00Aug 40.460.47$0.472.1%96.2K0.453.2K
$298.00Aug 41.901.95$1.922.6%43.2K0.882.5K
$301.00Aug 40.150.16$0.166.3%22.0K0.20927
$299.00Aug 51.631.65$1.641.2%10.4K0.611.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.760.79$0.783.8%56.4K0.118.9K
$282.00Aug 210.620.64$0.633.2%52.4K0.0989.8K
$297.00Aug 40.050.06$0.0616.7%40.7K0.07555
$298.00Aug 40.100.11$0.119.1%31.8K0.13200
$285.00Aug 210.850.87$0.862.3%28.7K0.13115.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 143 strikes (avg 250.2%, max 740.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18248.6%29.6%740.7%210.5K
$260.00Aug 4Sep 18198.7%26.5%649.9%1817.3K
$261.00Aug 4Sep 18193.8%26.2%638.7%4913
$262.00Aug 4Sep 18188.9%25.9%627.8%8218
$263.00Aug 4Sep 18183.9%25.6%617.2%7524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18248.6%29.6%740.7%2759.1K
$260.00Aug 4Sep 18198.7%26.5%649.9%1.6K57.7K
$261.00Aug 4Sep 18193.8%26.2%638.7%2389
$262.00Aug 4Sep 18188.9%25.9%627.8%11511
$263.00Aug 4Sep 18183.9%25.6%617.2%--377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 54.56, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$313.00$320.00Aug 13$0.14$6.86$0.1449.00$313.14
$333.00$339.00Sep 11$0.12$5.88$0.1249.00$333.12
$325.00$330.00Aug 28$0.11$4.89$0.1144.45$325.11
$335.00$340.00Sep 18$0.12$4.88$0.1240.67$335.12
$314.00$319.00Aug 17$0.17$4.83$0.1728.41$314.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 18$0.18$9.82$0.1854.56$279.82
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$270.00$265.00Aug 28$0.12$4.88$0.1240.67$269.88
$260.00$255.00Sep 18$0.16$4.84$0.1630.25$259.84
$285.00$280.00Aug 18$0.24$4.76$0.2419.83$284.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 621 found (best R:R 141.86, avg 2.58)

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$12.80$12.80$0.2064.00$287.80
$265.00$270.00Aug 28$4.87$4.87$0.1337.46$269.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$311.00Aug 14$3.86$3.86$0.1427.57$311.14
$312.00$307.00Aug 10$4.82$4.82$0.1826.78$307.18
$330.00$320.00Sep 18$9.56$9.56$0.4421.73$320.44
$307.50$306.00Aug 7$1.40$1.40$0.1014.00$306.10
$310.00$309.00Aug 14$0.89$0.89$0.118.09$309.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 4Aug 5$0.0543.9%23.0%
$294.00Aug 4Aug 5$0.0738.2%21.8%
$319.00Aug 12Aug 17$0.0718.3%17.0%
$304.00Aug 4Aug 5$0.0828.3%16.6%
$245.00Aug 7Aug 12$0.0869.9%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 4Aug 5$0.0543.9%23.0%
$304.00Aug 4Aug 5$0.0728.2%16.6%
$294.00Aug 4Aug 5$0.0838.2%21.8%
$295.00Aug 4Aug 5$0.1135.0%20.4%
$305.00Aug 4Aug 6$0.1229.3%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.37% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 4$0.47$0.65$1.12$298.88$301.120.37%
$299.00Aug 4$1.08$0.26$1.34$297.66$300.340.45%
$301.00Aug 4$0.16$1.34$1.50$299.50$302.500.50%
$298.00Aug 4$1.92$0.11$2.03$295.97$300.030.68%
$302.00Aug 4$0.05$2.24$2.29$299.71$304.290.76%
$300.00Aug 5$1.07$1.22$2.29$297.71$302.290.76%
$299.00Aug 5$1.64$0.80$2.44$296.56$301.440.81%
$301.00Aug 5$0.64$1.80$2.44$298.56$303.440.81%
$298.00Aug 5$2.34$0.51$2.85$295.15$300.850.95%
$302.00Aug 5$0.36$2.52$2.88$299.12$304.880.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.90%)

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$0.11$0.16$297.84$302.16
$301.00$297.00Aug 4$0.16$0.06$0.22$296.78$301.22
$304.00$295.00Aug 5$0.10$0.14$0.24$294.76$304.24
$301.00$298.00Aug 4$0.16$0.11$0.27$297.73$301.27
$302.00$299.00Aug 4$0.05$0.26$0.31$298.69$302.31
$304.00$296.00Aug 5$0.10$0.21$0.31$295.69$304.31
$303.00$295.00Aug 5$0.19$0.14$0.33$294.67$303.33
$303.00$296.00Aug 5$0.19$0.21$0.40$295.60$303.40
$301.00$299.00Aug 4$0.16$0.26$0.42$298.58$301.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 11.50, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
277/278280/283Sep 11$2.70$0.309.00$275.30$282.70
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
281/282286/288Sep 11$1.34$0.168.37$280.66$287.34
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
286/288290/293Aug 18$2.67$0.338.09$285.33$292.67
293/294296/297Aug 18$0.89$0.118.09$293.11$296.89
291/292295/296Aug 13$0.88$0.127.33$291.12$295.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 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
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$272.00$276.00$280.00Sep 4$0.08$3.9249.00
$320.00$325.00$330.00Aug 28$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$260.00$270.00$280.00Aug 18$0.11$9.8989.91
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 12$0.05$0.9519.00
$299.00$300.00$301.00Aug 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. 514 found (best net $-3.19, 494 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.19$23.81
$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 11-$0.01$5.99
$333.00$339.001:2Sep 4-$0.02$5.98
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. 229 found (best yield 2.71%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$8.120.490.1%2.71%2.76%24128.0K
$301.00Sep 18$7.620.480.4%2.54%2.93%10616
$300.00Sep 11$7.530.500.1%2.51%2.56%2444
$302.00Sep 18$7.100.460.7%2.37%3.09%10942
$301.00Sep 11$6.970.490.4%2.32%2.71%131
$300.00Sep 4$6.800.500.1%2.27%2.32%287345
$303.00Sep 18$6.590.441.1%2.20%3.25%81.1K
$302.00Sep 11$6.450.460.7%2.15%2.87%29
$301.00Sep 4$6.210.480.4%2.07%2.46%748
$302.50Sep 11$6.190.450.9%2.06%2.95%--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 396,428
Total Puts 491,934
Put/Call Ratio 1.24
Net Difference -95,506

Prior's Put/Call Breakdown

Total Calls 267,953
Total Puts 497,763
Put/Call Ratio 1.86
Net Difference -229,810

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