Tour v490
IWM
iShares Russell 2000 ETF
$299.93 +1.25%
(8/4 11:15) ◀
|
Tuesday, August 4, 2026 (11:20am)
January 2026
|
▶ (8/4 11:25)
◀ 8/4 11:20 ▶

Option Volume

Detail
ℹ
Current (08/04 11:20am) 940,218
Calls: 402,433 (43%)
Puts: 537,785 (57%)
Prior (08/03) 780,304
Calls: 273,153 (35%)
Puts: 507,151 (65%)
Current vs Prior +20.49%
Calls: +47.33% (Calls)
Puts: +6.04% (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 -47.90%
Calls: -28.59%
Puts: -56.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 11:20am) $101.95M
Calls: $60.18M (59%)
Puts: $41.77M (41%)
Prior (08/03) $61.35M
Calls: $34.31M (56%)
Puts: $27.04M (44%)
Current vs Prior +66.18%
Calls: +75.41%
Puts: +54.47%
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 -44.58%
Calls: +26.42%
Puts: -69.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:20am) 1.34
Prior (08/03) 1.86
Current vs Prior -28.02%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -38.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 11:20am) 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% | 0.97%0.97% | 1.52%1.52% | 2.49%2.67% | 5.51%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -29.98% | -7.01%+178.08% | +45.89%-2.31% | +0.65%+0.90% | -0.03%
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 -48.26% | -35.06%+58.77% | +5.63%+14.92% | -5.58%-34.41% | -11.09%
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 -29.98% | -7.01%+178.08% | +45.89%-2.31% | +0.65%+0.90% | -0.03%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.01% | 1.42%
Calls: 2.63% | 1.17%
Puts: 3.39% | 1.68%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -38.19% | -59.89%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -57.63% | -63.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio dropping 28% - 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
11:20BULLISHBEARISHBEARISH
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 1,062 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 759.8160.08$59.950.5%--1.0011
$245.00Aug 754.8155.08$54.950.5%91.0058
$250.00Aug 449.7349.99$49.860.5%--1.0040
$250.00Aug 749.8150.08$49.950.5%--1.0084
$240.00Aug 2160.1660.50$60.330.6%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.9550.28$50.120.7%--1.0010
$298.00Aug 71.201.21$1.210.8%6400.35284
$304.00Sep 189.629.70$9.660.8%100.585
$295.00Sep 185.725.77$5.740.9%1230.4020.9K
$300.00Aug 214.364.40$4.380.9%2.0K0.508.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 384 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 40.050.06$0.0616.7%8.6K0.082.4K
$305.00Aug 50.050.06$0.0616.7%7930.04202
$307.00Aug 60.050.06$0.0616.7%30.0411
$310.00Aug 70.050.06$0.0616.7%290.03816
$320.00Aug 140.060.07$0.0714.3%50.02309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Aug 50.050.06$0.0616.7%2.7K0.033.3K
$289.00Aug 60.050.06$0.0616.7%1130.03494
$283.00Aug 70.050.06$0.0616.7%660.024.6K
$284.00Aug 70.050.06$0.0616.7%2760.022.4K
$275.00Aug 110.050.06$0.0616.7%130.019

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 474 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 449.7349.99$49.860.5%--1.0040
$260.00Aug 439.7339.99$39.860.7%171.004
$261.00Aug 438.7338.97$38.850.6%491.00--
$262.00Aug 437.7337.97$37.850.6%821.00--
$263.00Aug 436.7336.97$36.850.7%751.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.9550.28$50.120.7%--1.0010
$321.00Aug 421.0321.27$21.151.1%121.00--
$322.00Aug 422.0222.27$22.151.1%251.00--
$323.00Aug 423.0323.27$23.151.0%251.00--
$324.00Aug 424.0324.27$24.151.0%431.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,154 active (total vol 939.8K, top 105.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 41.121.15$1.142.6%105.1K0.741.9K
$300.00Aug 40.480.50$0.494.1%98.5K0.473.2K
$298.00Aug 42.002.02$2.011.0%43.3K0.892.5K
$301.00Aug 40.160.17$0.175.9%22.8K0.21927
$299.00Aug 51.701.72$1.711.2%10.4K0.621.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.770.79$0.782.6%76.4K0.118.9K
$282.00Aug 210.620.64$0.633.2%52.4K0.0989.8K
$297.00Aug 40.040.05$0.0520.0%41.0K0.06555
$298.00Aug 40.090.10$0.1010.0%32.5K0.12200
$285.00Aug 210.860.88$0.872.3%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. 144 strikes (avg 251.7%, max 749.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18251.5%29.6%749.6%210.5K
$260.00Aug 4Sep 18201.1%26.5%657.9%1817.3K
$261.00Aug 4Sep 18196.1%26.3%646.7%4913
$262.00Aug 4Sep 18191.1%26.0%635.7%8218
$263.00Aug 4Sep 18186.2%25.7%624.9%7524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18251.5%29.6%749.6%2759.1K
$260.00Aug 4Sep 18201.1%26.5%657.9%1.6K57.7K
$261.00Aug 4Sep 18196.1%26.3%646.7%2389
$262.00Aug 4Sep 18191.1%26.0%635.7%11511
$263.00Aug 4Sep 18186.2%25.7%624.9%--377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 54.56, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$333.00$339.00Sep 11$0.12$5.88$0.1249.00$333.12
$313.00$320.00Aug 13$0.15$6.85$0.1545.67$313.15
$325.00$330.00Aug 28$0.11$4.89$0.1144.45$325.11
$335.00$340.00Sep 18$0.13$4.87$0.1337.46$335.13
$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
$270.00$265.00Aug 28$0.11$4.89$0.1144.45$269.89
$255.00$250.00Sep 18$0.11$4.89$0.1144.45$254.89
$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. 635 found (best R:R 147.15, avg 2.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$285.00Aug 12$39.73$39.73$0.27147.15$284.73
$250.00$260.00Aug 28$9.87$9.87$0.1375.92$259.87
$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
$250.00$255.00Sep 18$4.89$4.89$0.1144.45$254.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 6$5.89$5.89$0.1153.55$305.11
$315.00$311.00Aug 14$3.86$3.86$0.1427.57$311.14
$312.00$307.00Aug 10$4.81$4.81$0.1925.32$307.19
$330.00$320.00Sep 18$9.59$9.59$0.4123.39$320.41
$307.50$306.00Aug 7$1.39$1.39$0.1112.64$306.11

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
$288.00Aug 4Aug 5$0.0563.9%31.8%
$260.00Aug 4Aug 6$0.06201.1%61.2%
$294.00Aug 4Aug 5$0.0639.1%22.1%
$319.00Aug 12Aug 17$0.0718.6%17.1%
$250.00Aug 4Aug 7$0.09251.5%63.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$293.00Aug 4Aug 5$0.0544.8%23.3%
$294.00Aug 4Aug 5$0.0839.1%22.1%
$303.00Aug 4Aug 5$0.1024.2%16.6%
$295.00Aug 4Aug 5$0.1135.8%20.8%
$305.00Aug 4Aug 6$0.1129.2%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 457 found (cheapest 0.36% of stock, avg 5.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 4$0.49$0.59$1.08$298.92$301.080.36%
$299.00Aug 4$1.14$0.24$1.38$297.62$300.380.46%
$301.00Aug 4$0.17$1.27$1.44$299.56$302.440.48%
$298.00Aug 4$2.01$0.10$2.11$295.89$300.110.70%
$302.00Aug 4$0.06$2.16$2.22$299.78$304.220.74%
$300.00Aug 5$1.12$1.19$2.31$297.69$302.310.77%
$301.00Aug 5$0.68$1.75$2.43$298.57$303.430.81%
$299.00Aug 5$1.71$0.78$2.49$296.51$301.490.83%
$302.00Aug 5$0.39$2.46$2.85$299.15$304.850.95%
$298.00Aug 5$2.40$0.50$2.90$295.10$300.900.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.04% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$297.00Aug 4$0.06$0.05$0.11$296.89$302.11
$302.00$298.00Aug 4$0.06$0.10$0.16$297.84$302.16
$301.00$297.00Aug 4$0.17$0.05$0.22$296.78$301.22
$304.00$295.00Aug 5$0.11$0.14$0.25$294.75$304.25
$301.00$298.00Aug 4$0.17$0.10$0.27$297.73$301.27
$302.00$299.00Aug 4$0.06$0.24$0.30$298.70$302.30
$304.00$296.00Aug 5$0.11$0.21$0.32$295.68$304.32
$303.00$295.00Aug 5$0.21$0.14$0.35$294.65$303.35
$301.00$299.00Aug 4$0.17$0.24$0.41$298.59$301.41
$303.00$296.00Aug 5$0.21$0.21$0.42$295.58$303.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 10.54, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
283/284286/288Sep 11$1.36$0.149.71$282.64$287.36
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
293/294296/297Aug 17$0.90$0.109.00$293.10$296.90
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
286/288290/293Aug 18$2.69$0.318.68$285.31$292.69
278/279280/283Sep 11$2.68$0.328.38$276.32$282.68
281/282286/288Sep 11$1.34$0.168.38$280.66$287.34
291/292295/296Aug 11$0.89$0.118.09$291.11$295.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 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
$272.00$276.00$280.00Sep 4$0.05$3.9579.00
$330.00$335.00$340.00Sep 18$0.08$4.9261.50
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
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$296.00$297.00$298.00Aug 11$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 508 found (best net $-3.23, 487 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.23$23.77
$340.00$350.001:2Aug 28$0.00$10.00
$310.00$316.001:2Aug 5$0.00$6.00
$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
$265.00$245.001:2Aug 11$0.00$20.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 229 found (best yield 2.72%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$8.170.500.0%2.72%2.75%24228.0K
$301.00Sep 18$7.640.480.4%2.55%2.90%10616
$300.00Sep 11$7.550.510.0%2.52%2.54%5444
$302.00Sep 18$7.140.460.7%2.38%3.07%10942
$301.00Sep 11$7.000.490.4%2.33%2.69%131
$300.00Sep 4$6.800.510.0%2.27%2.29%310345
$303.00Sep 18$6.630.441.0%2.21%3.23%81.1K
$302.00Sep 11$6.490.470.7%2.16%2.85%29
$301.00Sep 4$6.260.480.4%2.09%2.44%1748
$302.50Sep 11$6.240.460.9%2.08%2.94%--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 402,433
Total Puts 537,785
Put/Call Ratio 1.34
Net Difference -135,352

Prior's Put/Call Breakdown

Total Calls 273,153
Total Puts 507,151
Put/Call Ratio 1.86
Net Difference -233,998

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