Tour v490
IWM
iShares Russell 2000 ETF
$300.63 +1.49%
(8/4 11:55) ◀
|
Tuesday, August 4, 2026 (12:00pm)
January 2026
|
▶ (8/4 12:05)
◀ 8/4 12:00 ▶

Option Volume

Detail
ℹ
Current (08/04 12:00pm) 1,141,326
Calls: 518,344 (45%)
Puts: 622,982 (55%)
Prior (08/03) 897,230
Calls: 311,230 (35%)
Puts: 586,000 (65%)
Current vs Prior +27.21%
Calls: +66.55% (Calls)
Puts: +6.31% (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 -36.76%
Calls: -8.02%
Puts: -49.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 12:00pm) $143.78M
Calls: $96.49M (67%)
Puts: $47.30M (33%)
Prior (08/03) $68.14M
Calls: $35.96M (53%)
Puts: $32.18M (47%)
Current vs Prior +111.00%
Calls: +168.28%
Puts: +46.99%
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 -21.84%
Calls: +102.70%
Puts: -65.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:00pm) 1.20
Prior (08/03) 1.88
Current vs Prior -36.17%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -45.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 12:00pm) 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 0.55% | 0.96%0.96% | 1.52%1.52% | 2.52%2.71% | 5.58%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -33.37% | -7.23%+177.42% | +46.52%-1.89% | +1.76%+2.17% | +1.19%
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 -50.77% | -35.21%+58.39% | +6.08%+15.42% | -4.55%-33.59% | -10.01%
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 -33.37% | -7.23%+177.42% | +46.52%-1.89% | +1.76%+2.17% | +1.19%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 2.08%
Calls: 2.17% | 1.95%
Puts: 2.74% | 2.21%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -49.49% | -41.24%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -65.37% | -46.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($96.49M). Massive premium surge with dollar volume up 111% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio dropping 36% - 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 NEUTRAL
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
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
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 1,051 of results (avg 3.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 750.5750.83$50.700.5%--1.0084
$245.00Aug 755.5255.82$55.670.5%101.0058
$250.00Aug 2150.9151.24$51.080.6%11.004.5K
$245.00Aug 2155.8856.26$56.070.7%--1.00570
$245.00Aug 1255.5855.96$55.770.7%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$304.00Sep 189.369.39$9.380.3%120.565
$303.00Sep 188.858.88$8.870.3%1710.549
$350.00Aug 1449.2149.58$49.400.7%--1.0010
$306.00Sep 1810.4810.59$10.541.0%120.6010
$318.00Aug 417.3117.50$17.411.1%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 368 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 50.050.06$0.0616.7%2600.0415
$340.00Aug 280.050.06$0.0616.7%30.018
$308.00Aug 60.060.07$0.0714.3%10.0411
$311.00Aug 70.060.07$0.0714.3%240.03325
$330.00Aug 210.070.08$0.0812.5%110.027.2K
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%2960.022.4K
$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. 492 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 450.4350.79$50.610.7%--1.0040
$260.00Aug 440.4340.74$40.590.8%171.004
$261.00Aug 439.4339.79$39.610.9%491.00--
$262.00Aug 438.4338.74$38.590.8%941.00--
$263.00Aug 437.4337.79$37.611.0%871.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Aug 420.2420.57$20.411.6%171.00--
$322.00Aug 421.2521.53$21.391.3%311.00--
$323.00Aug 422.2422.57$22.411.5%401.00--
$324.00Aug 423.2423.57$23.411.4%571.00--
$325.00Aug 424.2424.52$24.381.1%411.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,219 active (total vol 1.1M, top 114.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 40.910.93$0.922.2%114.1K0.663.2K
$299.00Aug 41.721.78$1.753.4%108.9K0.851.9K
$301.00Aug 40.350.36$0.362.8%48.4K0.38927
$298.00Aug 42.552.72$2.646.4%43.6K0.942.5K
$302.00Aug 40.100.11$0.119.1%21.6K0.152.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.730.76$0.754.0%76.4K0.118.9K
$282.00Aug 210.600.63$0.624.8%52.4K0.0989.8K
$297.00Aug 40.020.03$0.0333.3%44.7K0.03555
$298.00Aug 40.040.05$0.0520.0%39.3K0.06200
$285.00Aug 210.820.85$0.843.6%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. 147 strikes (avg 268.9%, max 817.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18273.5%29.8%817.6%210.5K
$260.00Aug 4Sep 18219.3%26.8%718.4%1817.3K
$261.00Aug 4Sep 18214.0%26.5%707.4%4913
$262.00Aug 4Sep 18208.6%26.2%695.5%9418
$263.00Aug 4Sep 18203.3%25.9%683.8%8724
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18273.5%29.8%817.6%2859.1K
$260.00Aug 4Sep 18219.3%26.8%718.4%1.7K57.7K
$261.00Aug 4Sep 18214.0%26.5%707.4%4389
$262.00Aug 4Sep 18208.6%26.2%695.5%47511
$263.00Aug 4Sep 18203.3%25.9%683.8%--377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 141.86, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$340.00Aug 18$0.14$19.86$0.14141.86$320.14
$333.00$339.00Sep 11$0.15$5.85$0.1539.00$333.15
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$335.00$340.00Sep 18$0.16$4.84$0.1630.25$335.16
$315.00$317.50Aug 14$0.10$2.40$0.1024.00$315.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 18$0.16$9.84$0.1661.50$279.84
$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$0.22$4.78$0.2221.73$284.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 635 found (best R:R 141.86, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$285.00Aug 12$39.72$39.72$0.28141.86$284.72
$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$26.34$26.34$0.6639.91$271.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 6$5.80$5.80$0.2029.00$305.20
$312.00$307.00Aug 10$4.73$4.73$0.2717.52$307.27
$315.00$313.00Aug 14$1.89$1.89$0.1117.18$313.11
$330.00$320.00Sep 18$9.13$9.13$0.8710.49$320.87
$307.50$306.00Aug 7$1.34$1.34$0.168.37$306.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$291.00Aug 4Aug 5$0.0556.2%26.5%
$355.00Aug 21Sep 18$0.0527.5%20.3%
$290.00Aug 4Aug 5$0.0661.5%28.9%
$311.00Aug 4Aug 7$0.0658.7%19.5%
$314.00Aug 7Aug 11$0.0621.3%16.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 4Aug 5$0.0546.0%22.5%
$295.00Aug 4Aug 5$0.0839.8%21.3%
$307.00Aug 10Aug 11$0.1115.2%15.7%
$257.00Sep 4Sep 11$0.1129.6%28.3%
$304.00Aug 4Aug 5$0.1226.0%17.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 474 found (cheapest 0.36% of stock, avg 5.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 4$0.36$0.73$1.09$299.91$302.090.36%
$300.00Aug 4$0.92$0.31$1.23$298.77$301.230.41%
$302.00Aug 4$0.11$1.47$1.58$300.42$303.580.53%
$299.00Aug 4$1.75$0.12$1.87$297.13$300.870.62%
$301.00Aug 5$1.00$1.36$2.36$298.64$303.360.79%
$300.00Aug 5$1.54$0.91$2.45$297.55$302.450.81%
$303.00Aug 4$0.04$2.43$2.47$300.53$305.470.82%
$302.00Aug 5$0.59$1.97$2.56$299.44$304.560.85%
$298.00Aug 4$2.64$0.05$2.69$295.31$300.690.89%
$299.00Aug 5$2.23$0.59$2.82$296.18$301.820.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$303.00$298.00Aug 4$0.04$0.05$0.09$297.91$303.09
$302.00$298.00Aug 4$0.11$0.05$0.16$297.84$302.16
$303.00$299.00Aug 4$0.04$0.12$0.16$298.84$303.16
$302.00$299.00Aug 4$0.11$0.12$0.23$298.77$302.23
$305.00$296.00Aug 5$0.10$0.16$0.26$295.74$305.26
$305.00$297.00Aug 5$0.10$0.24$0.34$296.66$305.34
$303.00$300.00Aug 4$0.04$0.31$0.35$299.65$303.35
$304.00$296.00Aug 5$0.19$0.16$0.35$295.65$304.35
$301.00$298.00Aug 4$0.36$0.05$0.41$297.59$301.41
$302.00$300.00Aug 4$0.11$0.31$0.42$299.58$302.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 9.34, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
277/278280/283Sep 11$2.71$0.299.34$275.29$282.71
291/292295/296Aug 17$0.90$0.109.00$291.10$295.90
293/294296/297Aug 18$0.90$0.109.00$293.10$296.90
280/281288/289Sep 11$0.90$0.109.00$280.10$288.90
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
284/285286/288Sep 11$1.35$0.159.00$283.65$287.35
286/288290/293Aug 18$2.69$0.318.68$285.31$292.69
291/292294/295Aug 12$0.89$0.118.09$291.11$294.89
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Aug 28$0.05$4.9599.00
$325.00$330.00$335.00Aug 28$0.06$4.9482.33
$335.00$340.00$345.00Sep 18$0.07$4.9370.43
$272.00$276.00$280.00Sep 4$0.06$3.9465.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 18$0.08$9.92124.00
$250.00$255.00$260.00Sep 18$0.05$4.9599.00
$296.00$297.00$298.00Aug 6$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$299.00$300.00$301.00Aug 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. 514 found (best net $-3.87, 497 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.87$23.13
$310.00$316.001:2Aug 5$0.00$6.00
$333.00$339.001:2Sep 4-$0.01$5.99
$333.00$339.001:2Sep 11-$0.02$5.98
$320.00$325.001:2Aug 7$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Aug 11$0.00$20.00
$270.00$260.001:2Aug 18$0.00$10.00
$280.00$270.001:2Aug 18$0.00$10.00
$260.00$250.001:2Aug 4-$0.01$9.99
$260.00$250.001:2Aug 10-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 232 found (best yield 2.72%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.170.490.1%2.72%2.84%10616
$302.00Sep 18$7.650.480.5%2.54%3.00%15942
$301.00Sep 11$7.530.500.1%2.50%2.63%131
$303.00Sep 18$7.130.460.8%2.37%3.16%81.1K
$302.00Sep 11$6.990.480.5%2.33%2.78%29
$301.00Sep 4$6.750.500.1%2.25%2.37%3348
$302.50Sep 11$6.730.470.6%2.24%2.86%--37
$304.00Sep 18$6.640.441.1%2.21%3.33%131.3K
$303.00Sep 11$6.470.460.8%2.15%2.94%1944
$302.00Sep 4$6.220.480.5%2.07%2.52%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 518,344
Total Puts 622,982
Put/Call Ratio 1.20
Net Difference -104,638

Prior's Put/Call Breakdown

Total Calls 311,230
Total Puts 586,000
Put/Call Ratio 1.88
Net Difference -274,770

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