Tour v490
IWM
iShares Russell 2000 ETF
$300.65 +1.50%
(8/4 12:00) ◀
|
Tuesday, August 4, 2026 (12:05pm)
January 2026
|
▶ (8/4 12:10)
◀ 8/4 12:05 ▶

Option Volume

Detail
ℹ
Current (08/04 12:05pm) 1,152,796
Calls: 525,050 (46%)
Puts: 627,746 (54%)
Prior (08/03) 908,956
Calls: 315,025 (35%)
Puts: 593,931 (65%)
Current vs Prior +26.83%
Calls: +66.67% (Calls)
Puts: +5.69% (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 -36.12%
Calls: -6.83%
Puts: -49.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 12:05pm) $144.77M
Calls: $97.83M (68%)
Puts: $46.94M (32%)
Prior (08/03) $68.29M
Calls: $35.68M (52%)
Puts: $32.61M (48%)
Current vs Prior +112.00%
Calls: +174.20%
Puts: +43.94%
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 -21.31%
Calls: +105.53%
Puts: -65.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:05pm) 1.20
Prior (08/03) 1.89
Current vs Prior -36.58%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -45.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 12:05pm) 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% | 1.53%1.53% | 2.52%2.70% | 5.57%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -33.78% | -7.23%+177.42% | +47.14%-1.47% | +2.02%+1.91% | +1.06%
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 -51.07% | -35.22%+58.39% | +6.53%+15.91% | -4.30%-33.75% | -10.12%
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 -33.78% | -7.23%+177.42% | +47.14%-1.47% | +2.02%+1.91% | +1.06%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 1.71%
Calls: 2.15% | 1.94%
Puts: 2.82% | 1.48%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -49.08% | -51.69%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -65.09% | -56.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($97.83M). Massive premium surge with dollar volume up 112% vs prior. Slightly bearish P/C ratio of 1.20. P/C ratio dropping 37% - 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 NEUTRAL
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
12:05BULLISHBEARISHBEARISH
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 1,082 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.6555.90$55.780.4%101.0058
$250.00Aug 450.5850.82$50.700.5%--1.0040
$245.00Aug 2156.0156.29$56.150.5%--1.00570
$245.00Aug 1255.7155.99$55.850.5%11.001
$250.00Aug 750.6550.91$50.780.5%11.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.1849.45$49.320.5%--1.0010
$301.00Aug 214.554.58$4.560.7%1210.51142
$303.00Aug 215.575.61$5.590.7%40.5739
$300.00Aug 214.114.14$4.130.7%2.7K0.478.9K
$302.00Aug 215.045.08$5.060.8%470.5459

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 381 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 50.050.06$0.0616.7%2680.0415
$340.00Aug 280.050.06$0.0616.7%30.018
$308.00Aug 60.060.07$0.0714.3%510.0411
$311.00Aug 70.060.07$0.0714.3%240.03325
$313.00Aug 100.070.08$0.0812.5%--0.0329
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. 493 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 450.5850.82$50.700.5%--1.0040
$260.00Aug 440.5840.82$40.700.6%171.004
$261.00Aug 439.5839.82$39.700.6%491.00--
$262.00Aug 438.5838.82$38.700.6%941.00--
$263.00Aug 437.5837.82$37.700.6%871.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Aug 420.1820.43$20.311.2%171.00--
$322.00Aug 421.1821.43$21.311.2%311.00--
$323.00Aug 422.1822.43$22.311.1%401.00--
$324.00Aug 423.1823.43$23.311.1%591.00--
$325.00Aug 424.1824.43$24.311.0%431.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,231 active (total vol 1.2M, top 114.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 40.920.94$0.932.2%114.5K0.683.2K
$299.00Aug 41.731.77$1.752.3%109.0K0.861.9K
$301.00Aug 40.350.36$0.362.8%50.2K0.40927
$298.00Aug 42.632.73$2.683.7%43.6K0.942.5K
$302.00Aug 40.100.11$0.119.1%23.1K0.152.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.730.75$0.742.7%76.4K0.118.9K
$282.00Aug 210.600.62$0.613.3%52.4K0.0989.8K
$297.00Aug 40.020.03$0.0333.3%44.7K0.03555
$298.00Aug 40.040.05$0.0520.0%40.1K0.06200
$299.00Aug 40.100.11$0.119.1%33.0K0.1449

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 276.5%, max 824.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18276.1%29.9%824.7%210.5K
$260.00Aug 4Sep 18221.5%26.8%726.0%1817.3K
$261.00Aug 4Sep 18216.1%26.5%714.9%4913
$262.00Aug 4Sep 18210.7%26.2%702.9%9418
$263.00Aug 4Sep 18205.3%26.0%691.1%8724
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18276.1%29.9%824.7%2859.1K
$260.00Aug 4Sep 18221.5%26.8%726.0%1.7K57.7K
$261.00Aug 4Sep 18216.1%26.5%714.9%4389
$262.00Aug 4Sep 18210.7%26.2%702.9%47511
$263.00Aug 4Sep 18205.3%26.0%691.1%1377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 141.86, avg 4.08)

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
$314.00$319.00Aug 17$0.25$4.75$0.2519.00$314.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 18$0.16$9.84$0.1661.50$279.84
$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$0.22$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 147.15, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$285.00Aug 12$39.73$39.73$0.27147.15$284.73
$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$26.35$26.35$0.6540.54$271.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$305.00Aug 5$4.87$4.87$0.1337.46$305.13
$311.00$305.00Aug 6$5.79$5.79$0.2127.57$305.21
$315.00$313.00Aug 14$1.89$1.89$0.1117.18$313.11
$312.00$307.00Aug 10$4.70$4.70$0.3015.67$307.30
$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. 87 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Aug 4Aug 5$0.0589.0%38.6%
$355.00Aug 21Sep 18$0.0527.4%20.2%
$282.00Aug 4Aug 5$0.06104.8%40.3%
$311.00Aug 4Aug 7$0.0658.7%19.3%
$314.00Aug 7Aug 11$0.0621.2%16.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 4Aug 5$0.0546.9%22.8%
$295.00Aug 4Aug 5$0.0840.7%21.5%
$305.00Aug 4Aug 5$0.0927.5%17.4%
$257.00Sep 4Sep 11$0.1229.6%28.3%
$296.00Aug 4Aug 5$0.1334.4%20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 474 found (cheapest 0.36% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 4$0.36$0.71$1.07$299.93$302.070.36%
$300.00Aug 4$0.93$0.29$1.22$298.78$301.220.41%
$302.00Aug 4$0.11$1.46$1.57$300.43$303.570.52%
$299.00Aug 4$1.75$0.11$1.86$297.14$300.860.62%
$301.00Aug 5$1.00$1.35$2.35$298.65$303.350.78%
$303.00Aug 4$0.04$2.37$2.41$300.59$305.410.80%
$300.00Aug 5$1.55$0.89$2.44$297.56$302.440.81%
$302.00Aug 5$0.60$1.94$2.54$299.46$304.540.84%
$298.00Aug 4$2.68$0.05$2.73$295.27$300.730.91%
$299.00Aug 5$2.25$0.57$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 1.94%)

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$0.11$0.15$298.85$303.15
$302.00$299.00Aug 4$0.11$0.11$0.22$298.78$302.22
$305.00$296.00Aug 5$0.10$0.15$0.25$295.75$305.25
$303.00$300.00Aug 4$0.04$0.29$0.33$299.67$303.33
$304.00$296.00Aug 5$0.19$0.15$0.34$295.66$304.34
$305.00$297.00Aug 5$0.10$0.23$0.33$296.67$305.33
$302.00$300.00Aug 4$0.11$0.29$0.40$299.60$302.40
$301.00$298.00Aug 4$0.36$0.05$0.41$297.59$301.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 11.50, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
283/284286/288Sep 11$1.37$0.1310.54$282.63$287.37
286/288290/293Aug 18$2.72$0.289.71$285.28$292.72
278/279280/283Sep 11$2.71$0.299.34$276.29$282.71
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
292/293295/296Aug 18$0.90$0.109.00$292.10$295.90
295/296298/299Aug 18$0.90$0.109.00$295.10$298.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$330.00$335.00$340.00Sep 18$0.10$4.9049.00
$272.00$276.00$280.00Sep 4$0.09$3.9143.44
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 18$0.08$9.92124.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$298.00$299.00$300.00Aug 10$0.05$0.9519.00
$293.00$294.00$295.00Sep 18$0.05$0.9519.00
$296.00$297.00$298.00Aug 6$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. 520 found (best net $-3.93, 503 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.93$23.07
$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
$320.00$325.001:2Aug 14$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. 233 found (best yield 2.73%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.200.490.1%2.73%2.84%10616
$302.00Sep 18$7.660.480.5%2.55%3.00%15942
$301.00Sep 11$7.570.500.1%2.52%2.63%131
$303.00Sep 18$7.150.460.8%2.38%3.16%81.1K
$302.00Sep 11$7.030.480.5%2.34%2.79%29
$301.00Sep 4$6.790.500.1%2.26%2.37%3348
$302.50Sep 11$6.760.470.6%2.25%2.86%--37
$304.00Sep 18$6.650.441.1%2.21%3.33%131.3K
$303.00Sep 11$6.510.460.8%2.17%2.95%1944
$302.00Sep 4$6.260.480.5%2.08%2.53%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 525,050
Total Puts 627,746
Put/Call Ratio 1.20
Net Difference -102,696

Prior's Put/Call Breakdown

Total Calls 315,025
Total Puts 593,931
Put/Call Ratio 1.89
Net Difference -278,906

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