Tour v490
IWM
iShares Russell 2000 ETF
$300.79 +1.54%
(8/4 11:45) ◀
|
Tuesday, August 4, 2026 (11:50am)
January 2026
|
▶ (8/4 11:55)
◀ 8/4 11:50 ▶

Option Volume

Detail
ℹ
Current (08/04 11:50am) 1,083,506
Calls: 475,982 (44%)
Puts: 607,524 (56%)
Prior (08/03) 864,457
Calls: 301,805 (35%)
Puts: 562,652 (65%)
Current vs Prior +25.34%
Calls: +57.71% (Calls)
Puts: +7.98% (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 -39.96%
Calls: -15.53%
Puts: -51.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 11:50am) $138.56M
Calls: $94.49M (68%)
Puts: $44.07M (32%)
Prior (08/03) $65.55M
Calls: $34.09M (52%)
Puts: $31.46M (48%)
Current vs Prior +111.38%
Calls: +177.15%
Puts: +40.10%
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 -24.68%
Calls: +98.51%
Puts: -67.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:50am) 1.28
Prior (08/03) 1.86
Current vs Prior -31.54%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -41.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 11:50am) 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 0.57% | 0.97%0.97% | 1.52%1.52% | 2.50%2.68% | 5.54%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -30.98% | -6.64%+179.21% | +46.44%-1.94% | +0.90%+1.24% | +0.59%
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 -49.00% | -34.80%+59.41% | +6.02%+15.36% | -5.35%-34.19% | -10.54%
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 -30.98% | -6.64%+179.21% | +46.44%-1.94% | +0.90%+1.24% | +0.59%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 2.39%
Calls: 0.96% | 2.45%
Puts: 1.49% | 2.33%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -74.74% | -32.49%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -82.69% | -39.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($94.49M). Massive premium surge with dollar volume up 111% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio dropping 32% - 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
11:50BULLISHBEARISHBEARISH
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 1,094 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6855.97$55.830.5%101.0058
$255.00Aug 745.6845.97$45.830.6%--1.0013
$245.00Aug 1255.7556.13$55.940.7%11.001
$245.00Aug 2156.0556.44$56.250.7%--1.00570
$245.00Sep 1156.7157.11$56.910.7%201.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.00Aug 41.371.38$1.380.7%9660.8216
$350.00Aug 1449.0349.41$49.220.8%--1.0010
$300.00Aug 214.024.06$4.041.0%2.7K0.478.9K
$300.00Aug 284.985.03$5.011.0%1350.47317
$299.00Sep 186.937.00$6.971.0%340.46150

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
$319.00Aug 120.050.06$0.0616.7%10.02--
$308.00Aug 60.060.07$0.0714.3%10.0411
$311.00Aug 70.060.07$0.0714.3%240.03325
$315.00Aug 110.060.07$0.0714.3%--0.03110
$320.00Aug 130.060.07$0.0714.3%2030.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Aug 60.050.06$0.0616.7%1130.02494
$283.00Aug 70.050.06$0.0616.7%780.024.6K
$284.00Aug 70.050.06$0.0616.7%2940.022.4K
$279.00Aug 100.050.06$0.0616.7%2540.0133
$275.00Aug 110.050.06$0.0616.7%130.019

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 490 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 450.6050.96$50.780.7%--1.0040
$260.00Aug 440.6040.96$40.780.9%171.004
$261.00Aug 439.6039.89$39.750.7%491.00--
$262.00Aug 438.6038.96$38.780.9%821.00--
$263.00Aug 437.6037.96$37.781.0%751.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0349.41$49.220.8%--1.0010
$322.00Aug 421.1321.40$21.271.3%291.00--
$323.00Aug 422.1322.40$22.271.2%371.00--
$324.00Aug 423.1323.40$23.271.2%541.00--
$325.00Aug 424.1324.40$24.271.1%411.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,209 active (total vol 1.1M, top 112.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 41.031.04$1.041.0%112.6K0.713.2K
$299.00Aug 41.851.88$1.871.6%108.3K0.871.9K
$298.00Aug 42.752.87$2.814.3%43.5K0.942.5K
$301.00Aug 40.430.44$0.442.3%40.0K0.43927
$302.00Aug 40.130.14$0.147.1%16.9K0.182.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.700.73$0.724.2%76.4K0.108.9K
$282.00Aug 210.570.60$0.595.1%52.4K0.0989.8K
$297.00Aug 40.020.03$0.0333.3%44.5K0.03555
$298.00Aug 40.040.05$0.0520.0%38.6K0.06200
$285.00Aug 210.780.81$0.803.8%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. 144 strikes (avg 270.8%, max 803.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18268.6%29.7%803.1%210.5K
$260.00Aug 4Sep 18215.6%26.7%706.2%1817.3K
$261.00Aug 4Sep 18210.3%26.4%695.3%4913
$262.00Aug 4Sep 18205.1%26.2%683.6%8218
$263.00Aug 4Sep 18199.9%25.9%672.1%7524
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18268.6%29.7%803.1%2859.1K
$260.00Aug 4Sep 18215.6%26.7%706.2%1.6K57.7K
$261.00Aug 4Sep 18210.3%26.4%695.3%4389
$262.00Aug 4Sep 18205.1%26.2%683.6%47511
$263.00Aug 4Sep 18199.9%25.9%672.1%--377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 463 found (best R:R 152.85, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$340.00Aug 18$0.13$19.87$0.13152.85$320.13
$333.00$339.00Sep 11$0.14$5.86$0.1441.86$333.14
$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
$330.00$333.00Sep 11$0.12$2.88$0.1224.00$330.12
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. 633 found (best R:R 159.00, avg 2.43)

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$9.88$9.88$0.1282.33$284.88
$250.00$260.00Aug 28$9.88$9.88$0.1282.33$259.88
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
$245.00$272.00Sep 4$26.33$26.33$0.6739.30$271.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 6$5.78$5.78$0.2226.27$305.22
$315.00$313.00Aug 14$1.90$1.90$0.1019.00$313.10
$312.00$307.00Aug 10$4.69$4.69$0.3115.13$307.31
$330.00$320.00Sep 18$9.23$9.23$0.7711.99$320.77
$305.00$304.00Aug 5$0.90$0.90$0.109.00$304.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$339.00Sep 4Sep 11$0.0519.1%18.5%
$268.00Aug 4Aug 7$0.06174.0%41.9%
$272.00Aug 4Aug 7$0.06153.4%36.9%
$280.00Aug 4Aug 5$0.06112.5%44.3%
$295.00Aug 4Aug 5$0.0640.1%21.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 4Aug 5$0.0546.2%23.0%
$305.00Aug 4Aug 5$0.0630.4%17.0%
$311.00Aug 4Aug 6$0.0656.5%20.0%
$312.00Aug 4Aug 10$0.0661.3%15.6%
$295.00Aug 4Aug 5$0.0840.1%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 471 found (cheapest 0.37% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 4$0.44$0.67$1.11$299.89$302.110.37%
$300.00Aug 4$1.04$0.27$1.31$298.69$301.310.44%
$302.00Aug 4$0.14$1.38$1.52$300.48$303.520.51%
$299.00Aug 4$1.87$0.11$1.98$297.02$300.980.66%
$303.00Aug 4$0.04$2.27$2.31$300.69$305.310.77%
$301.00Aug 5$1.08$1.29$2.37$298.63$303.370.79%
$300.00Aug 5$1.63$0.86$2.49$297.51$302.490.83%
$302.00Aug 5$0.65$1.87$2.52$299.48$304.520.84%
$298.00Aug 4$2.81$0.05$2.86$295.14$300.860.95%
$299.00Aug 5$2.34$0.55$2.89$296.11$301.890.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 4$0.04$0.05$0.09$297.91$303.09
$303.00$299.00Aug 4$0.04$0.11$0.15$298.85$303.15
$302.00$298.00Aug 4$0.14$0.05$0.19$297.81$302.19
$302.00$299.00Aug 4$0.14$0.11$0.25$298.75$302.25
$305.00$296.00Aug 5$0.11$0.14$0.25$295.75$305.25
$303.00$300.00Aug 4$0.04$0.27$0.31$299.69$303.31
$304.00$296.00Aug 5$0.20$0.14$0.34$295.66$304.34
$305.00$297.00Aug 5$0.11$0.22$0.33$296.67$305.33
$302.00$300.00Aug 4$0.14$0.27$0.41$299.59$302.41
$304.00$297.00Aug 5$0.20$0.22$0.42$296.58$304.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 11.50, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
280/281286/288Sep 11$1.37$0.1310.54$279.63$287.37
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
286/288290/293Aug 18$2.71$0.299.34$285.29$292.71
290/291294/295Aug 17$0.90$0.109.00$290.10$294.90
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
281/282286/288Sep 11$1.35$0.159.00$280.65$287.35
291/292295/296Aug 13$0.89$0.118.09$291.11$295.89
292/293296/297Aug 17$0.89$0.118.09$292.11$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. 132 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Sep 18$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.09$4.9154.56
$272.00$276.00$280.00Sep 4$0.08$3.9249.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 18$0.10$9.9099.00
$295.00$296.00$297.00Aug 12$0.05$0.9519.00
$310.00$311.00$312.00Aug 14$0.05$0.9519.00
$285.00$286.00$287.00Sep 4$0.05$0.9519.00
$279.00$280.00$281.00Sep 11$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. 521 found (best net $-4.06, 504 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$4.06$22.94
$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 2.71%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.160.490.1%2.71%2.78%10616
$302.00Sep 18$7.660.480.4%2.55%2.95%15942
$301.00Sep 11$7.530.500.1%2.50%2.57%131
$303.00Sep 18$7.140.460.7%2.37%3.11%81.1K
$302.00Sep 11$6.990.480.4%2.32%2.73%29
$301.00Sep 4$6.770.500.1%2.25%2.32%1748
$302.50Sep 11$6.730.470.6%2.24%2.81%--37
$304.00Sep 18$6.640.441.1%2.21%3.27%131.3K
$303.00Sep 11$6.470.460.7%2.15%2.89%1944
$302.00Sep 4$6.220.480.4%2.07%2.47%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 475,982
Total Puts 607,524
Put/Call Ratio 1.28
Net Difference -131,542

Prior's Put/Call Breakdown

Total Calls 301,805
Total Puts 562,652
Put/Call Ratio 1.86
Net Difference -260,847

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