Tour v490
IWM
iShares Russell 2000 ETF
$300.64 +1.49%
(8/4 11:40) ◀
|
Tuesday, August 4, 2026 (11:45am)
January 2026
|
▶ (8/4 11:50)
◀ 8/4 11:45 ▶

Option Volume

Detail
ℹ
Current (08/04 11:45am) 1,054,656
Calls: 458,660 (43%)
Puts: 595,996 (57%)
Prior (08/03) 853,904
Calls: 298,102 (35%)
Puts: 555,802 (65%)
Current vs Prior +23.51%
Calls: +53.86% (Calls)
Puts: +7.23% (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 -41.56%
Calls: -18.61%
Puts: -51.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 11:45am) $129.75M
Calls: $86.60M (67%)
Puts: $43.15M (33%)
Prior (08/03) $64.22M
Calls: $32.64M (51%)
Puts: $31.58M (49%)
Current vs Prior +102.05%
Calls: +165.35%
Puts: +36.64%
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 -29.47%
Calls: +81.94%
Puts: -68.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:45am) 1.30
Prior (08/03) 1.86
Current vs Prior -30.31%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -40.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 11:45am) 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 0.56% | 0.96%0.96% | 1.51%1.51% | 2.48%2.65% | 5.49%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -31.76% | -7.87%+175.52% | +44.91%-2.97% | +0.14%+0.03% | -0.26%
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 -49.57% | -35.66%+57.31% | +4.92%+14.15% | -6.06%-34.97% | -11.30%
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 -31.76% | -7.87%+175.52% | +44.91%-2.97% | +0.14%+0.03% | -0.26%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.20% | 3.86%
Calls: 1.08% | 3.27%
Puts: 1.32% | 4.44%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -75.36% | +9.04%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -83.11% | -1.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($86.60M). Massive premium surge with dollar volume up 102% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio dropping 30% - 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
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
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 1,069 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.5155.78$55.650.5%101.0058
$250.00Aug 450.4450.69$50.570.5%--1.0040
$250.00Aug 750.5250.78$50.650.5%--1.0084
$255.00Aug 745.5245.78$45.650.6%--1.0013
$261.00Aug 739.5339.78$39.660.6%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1949.58$49.390.8%--1.0010
$295.00Sep 185.505.55$5.530.9%1460.3920.9K
$305.00Sep 189.859.94$9.900.9%670.58456
$300.00Aug 214.044.08$4.061.0%2.3K0.478.9K
$325.00Aug 424.3024.56$24.431.1%411.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 386 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$308.00Aug 60.050.06$0.0616.7%10.0411
$311.00Aug 70.050.06$0.0616.7%240.03325
$330.00Aug 210.050.06$0.0616.7%110.017.2K
$310.00Aug 70.070.08$0.0812.5%330.04816
$314.00Aug 110.070.08$0.0812.5%10.036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 40.050.06$0.0616.7%38.1K0.07200
$293.00Aug 50.050.06$0.0616.7%3.0K0.033.6K
$289.00Aug 60.050.06$0.0616.7%1130.02494
$283.00Aug 70.050.06$0.0616.7%760.024.6K
$284.00Aug 70.050.06$0.0616.7%2870.022.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 485 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 450.4450.69$50.570.5%--1.0040
$260.00Aug 440.4440.70$40.570.6%171.004
$261.00Aug 439.4439.75$39.600.8%491.00--
$262.00Aug 438.4438.70$38.570.7%821.00--
$263.00Aug 437.4437.75$37.600.8%751.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1949.58$49.390.8%--1.0010
$321.00Aug 420.3120.56$20.431.2%121.00--
$322.00Aug 421.3021.56$21.431.2%251.00--
$323.00Aug 422.2522.56$22.411.4%361.00--
$324.00Aug 423.2523.56$23.411.3%541.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,199 active (total vol 1.1M, top 111.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 40.920.93$0.931.1%111.5K0.673.2K
$299.00Aug 41.721.76$1.742.3%108.1K0.861.9K
$298.00Aug 42.582.73$2.665.6%43.5K0.932.5K
$301.00Aug 40.370.38$0.382.6%36.0K0.38927
$302.00Aug 40.110.12$0.128.3%13.1K0.162.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.700.72$0.712.8%76.4K0.108.9K
$282.00Aug 210.570.59$0.583.4%52.4K0.0989.8K
$297.00Aug 40.030.04$0.0425.0%44.3K0.04555
$298.00Aug 40.050.06$0.0616.7%38.1K0.07200
$285.00Aug 210.780.80$0.792.5%32.8K0.12115.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 146 strikes (avg 265.8%, max 796.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18265.9%29.7%796.1%210.5K
$260.00Aug 4Sep 18213.2%26.6%701.0%1817.3K
$261.00Aug 4Sep 18208.0%26.4%689.0%4913
$262.00Aug 4Sep 18202.8%26.1%677.3%8218
$263.00Aug 4Sep 18197.7%25.8%665.9%7524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18265.9%29.7%796.1%2859.1K
$260.00Aug 4Sep 18213.2%26.6%701.0%1.6K57.7K
$261.00Aug 4Sep 18208.0%26.4%689.0%3389
$262.00Aug 4Sep 18202.8%26.1%677.3%43511
$263.00Aug 4Sep 18197.7%25.8%665.9%--377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 464 found (best R:R 165.67, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$340.00Aug 18$0.12$19.88$0.12165.67$320.12
$333.00$339.00Sep 11$0.13$5.87$0.1345.15$333.13
$325.00$330.00Aug 28$0.13$4.87$0.1337.46$325.13
$335.00$340.00Sep 18$0.14$4.86$0.1434.71$335.14
$312.00$315.00Aug 12$0.11$2.89$0.1126.27$312.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 18$0.17$9.83$0.1757.82$279.83
$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$0.15$4.85$0.1532.33$259.85
$285.00$280.00Aug 18$0.21$4.79$0.2122.81$284.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 621 found (best R:R 159.00, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$285.00Aug 12$39.75$39.75$0.25159.00$284.75
$275.00$285.00Aug 11$9.89$9.89$0.1189.91$284.89
$250.00$260.00Aug 28$9.89$9.89$0.1189.91$259.89
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
$245.00$272.00Sep 4$26.31$26.31$0.6938.13$271.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 6$5.82$5.82$0.1832.33$305.18
$312.00$307.00Aug 10$4.74$4.74$0.2618.23$307.26
$315.00$313.00Aug 14$1.88$1.88$0.1215.67$313.12
$313.00$311.00Aug 14$1.86$1.86$0.1413.29$311.14
$307.50$306.00Aug 7$1.36$1.36$0.149.71$306.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Aug 7Aug 11$0.0520.7%16.3%
$261.00Aug 4Aug 7$0.06208.0%50.4%
$266.00Aug 4Aug 7$0.06182.2%44.1%
$269.00Aug 4Aug 7$0.06166.8%40.4%
$250.00Aug 4Aug 7$0.08265.9%64.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 4Aug 5$0.0644.8%23.1%
$312.00Aug 4Aug 10$0.0761.7%15.6%
$305.00Aug 4Aug 5$0.0826.8%17.0%
$295.00Aug 4Aug 5$0.0938.8%21.7%
$296.00Aug 4Aug 5$0.1235.3%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 467 found (cheapest 0.38% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 4$0.38$0.76$1.14$299.86$302.140.38%
$300.00Aug 4$0.93$0.31$1.24$298.76$301.240.41%
$302.00Aug 4$0.12$1.48$1.60$300.40$303.600.53%
$299.00Aug 4$1.74$0.12$1.86$297.14$300.860.62%
$301.00Aug 5$0.97$1.35$2.32$298.68$303.320.77%
$300.00Aug 5$1.53$0.90$2.43$297.57$302.430.81%
$303.00Aug 4$0.04$2.42$2.46$300.54$305.460.82%
$302.00Aug 5$0.59$1.97$2.56$299.44$304.560.85%
$298.00Aug 4$2.66$0.06$2.72$295.28$300.720.90%
$299.00Aug 5$2.17$0.57$2.74$296.26$301.740.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 4$0.04$0.06$0.10$297.90$303.10
$303.00$299.00Aug 4$0.04$0.12$0.16$298.84$303.16
$302.00$298.00Aug 4$0.12$0.06$0.18$297.82$302.18
$302.00$299.00Aug 4$0.12$0.12$0.24$298.76$302.24
$305.00$296.00Aug 5$0.09$0.15$0.24$295.76$305.24
$304.00$296.00Aug 5$0.17$0.15$0.32$295.68$304.32
$305.00$297.00Aug 5$0.09$0.23$0.32$296.68$305.32
$303.00$300.00Aug 4$0.04$0.31$0.35$299.65$303.35
$304.00$297.00Aug 5$0.17$0.23$0.40$296.60$304.40
$302.00$300.00Aug 4$0.12$0.31$0.43$299.57$302.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 10.54, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
280/281286/288Sep 11$1.36$0.149.71$279.64$287.36
294/295297/298Aug 17$0.90$0.109.00$294.10$297.90
281/282286/288Sep 11$1.35$0.159.00$280.65$287.35
290/291295/296Aug 13$0.89$0.118.09$290.11$295.89
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89
293/294296/297Aug 17$0.89$0.118.09$293.11$296.89
295/296298/299Aug 17$0.89$0.118.09$295.11$298.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.09$4.9154.56
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
$325.00$330.00$335.00Sep 18$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 18$0.10$9.9099.00
$302.00$303.00$304.00Aug 4$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$298.00$299.00$300.00Aug 10$0.05$0.9519.00
$295.00$296.00$297.00Aug 14$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. 522 found (best net $-3.92, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.92$23.08
$310.00$316.001:2Aug 5$0.00$6.00
$333.00$339.001:2Sep 4-$0.02$5.98
$333.00$339.001:2Sep 11-$0.02$5.98
$315.00$320.001:2Aug 10$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11$0.00$20.00
$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. 228 found (best yield 2.67%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.020.490.1%2.67%2.79%10616
$302.00Sep 18$7.480.470.5%2.49%2.94%15942
$301.00Sep 11$7.400.500.1%2.46%2.58%131
$303.00Sep 18$6.970.460.8%2.32%3.10%81.1K
$302.00Sep 11$6.860.480.5%2.28%2.73%29
$301.00Sep 4$6.630.500.1%2.21%2.33%1748
$302.50Sep 11$6.590.470.6%2.19%2.81%--37
$304.00Sep 18$6.520.441.1%2.17%3.29%131.3K
$303.00Sep 11$6.340.460.8%2.11%2.89%1944
$302.00Sep 4$6.090.480.5%2.03%2.48%1188

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 458,660
Total Puts 595,996
Put/Call Ratio 1.30
Net Difference -137,336

Prior's Put/Call Breakdown

Total Calls 298,102
Total Puts 555,802
Put/Call Ratio 1.86
Net Difference -257,700

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