Tour v490
IWM
iShares Russell 2000 ETF
$300.76 +1.53%
(8/4 12:05) ◀
|
Tuesday, August 4, 2026 (12:10pm)
January 2026
|
▶ (8/4 12:15)
◀ 8/4 12:10 ▶

Option Volume

Detail
ℹ
Current (08/04 12:10pm) 1,168,293
Calls: 536,304 (46%)
Puts: 631,989 (54%)
Prior (08/03) 920,737
Calls: 318,521 (35%)
Puts: 602,216 (65%)
Current vs Prior +26.89%
Calls: +68.37% (Calls)
Puts: +4.94% (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 -35.27%
Calls: -4.83%
Puts: -49.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 12:10pm) $150.80M
Calls: $104.06M (69%)
Puts: $46.75M (31%)
Prior (08/03) $67.90M
Calls: $33.71M (50%)
Puts: $34.19M (50%)
Current vs Prior +122.10%
Calls: +208.71%
Puts: +36.71%
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 -18.03%
Calls: +118.61%
Puts: -65.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:10pm) 1.18
Prior (08/03) 1.89
Current vs Prior -37.67%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -46.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 12:10pm) 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% | 0.97%0.97% | 1.53%1.53% | 2.52%2.70% | 5.55%
Prior 0.82% | 1.04%0.35% | 1.04%1.55% | 2.47%2.65% | 5.51%
Current vs Prior -32.59% | -6.63%+179.23% | +47.10%-1.51% | +1.72%+1.75% | +0.72%
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 -50.19% | -34.80%+59.43% | +6.50%+15.87% | -4.58%-33.86% | -10.42%
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 -32.59% | -6.63%+179.23% | +47.10%-1.51% | +1.72%+1.75% | +0.72%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.03% | 1.39%
Calls: 0.98% | 1.23%
Puts: 3.08% | 1.54%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -58.32% | -60.73%
Prior 7-Day Avg 7.10% | 3.92%
Calls: 6.98% | 4.11%
Puts: 7.23% | 3.74%
Current vs 7-Day Avg -71.43% | -64.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($104.06M). Massive premium surge with dollar volume up 122% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio dropping 38% - 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 BEARISH
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
12:10BULLISHBEARISHBEARISH
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 1,086 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 72.502.51$2.510.4%9.1K0.5613.3K
$245.00Aug 755.6955.95$55.820.5%101.0058
$250.00Aug 450.6150.87$50.740.5%--1.0040
$250.00Aug 750.6950.96$50.830.5%11.0084
$255.00Aug 745.6945.96$45.830.6%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.0749.42$49.250.7%--1.0010
$301.00Aug 72.082.10$2.091.0%2030.5229
$319.00Aug 418.1518.33$18.241.0%131.00--
$304.00Aug 286.937.00$6.971.0%20.586
$303.00Sep 188.768.85$8.811.0%1710.549

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 376 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 50.050.06$0.0616.7%2680.0415
$312.00Aug 70.050.06$0.0616.7%370.03413
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$289.00Aug 60.050.06$0.0616.7%1130.02494
$283.00Aug 70.050.06$0.0616.7%790.024.6K
$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. 494 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 450.6150.87$50.740.5%--1.0040
$260.00Aug 440.6140.87$40.740.6%171.004
$261.00Aug 439.6139.87$39.740.7%491.00--
$262.00Aug 438.6138.86$38.740.6%941.00--
$263.00Aug 437.6137.87$37.740.7%871.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.00Aug 421.1321.39$21.261.2%311.00--
$323.00Aug 422.1422.39$22.271.1%401.00--
$324.00Aug 423.1423.39$23.271.1%591.00--
$325.00Aug 424.1424.39$24.271.0%431.00--
$350.00Aug 1449.0749.42$49.250.7%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 1,235 active (total vol 1.2M, top 115.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 41.011.02$1.021.0%115.0K0.703.2K
$299.00Aug 41.851.89$1.872.1%109.1K0.871.9K
$301.00Aug 40.390.41$0.405.0%51.5K0.42927
$298.00Aug 42.712.85$2.785.0%43.7K0.942.5K
$302.00Aug 40.110.12$0.128.3%24.5K0.172.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.720.74$0.732.7%76.4K0.118.9K
$282.00Aug 210.590.61$0.603.3%52.4K0.0989.8K
$297.00Aug 40.020.03$0.0333.3%44.7K0.03555
$298.00Aug 40.040.05$0.0520.0%40.2K0.06200
$299.00Aug 40.100.11$0.119.1%33.4K0.1349

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 281.8%, max 836.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18279.9%29.9%836.8%210.5K
$260.00Aug 4Sep 18224.6%26.8%738.2%1817.3K
$261.00Aug 4Sep 18219.1%26.5%726.9%4913
$262.00Aug 4Sep 18213.7%26.2%714.7%9418
$263.00Aug 4Sep 18208.3%25.9%702.8%8724
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18279.9%29.9%836.8%3259.1K
$260.00Aug 4Sep 18224.6%26.8%738.2%1.7K57.7K
$261.00Aug 4Sep 18219.1%26.5%726.9%4389
$262.00Aug 4Sep 18213.7%26.2%714.7%57511
$263.00Aug 4Sep 18208.3%25.9%702.8%1377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 471 found (best R:R 141.86, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$340.00Aug 18$0.14$19.86$0.14141.86$320.14
$340.00$345.00Sep 18$0.10$4.90$0.1049.00$340.10
$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$0.15$4.85$0.1532.33$335.15
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$0.22$4.78$0.2221.73$284.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 637 found (best R:R 147.15, avg 2.47)

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$9.89$9.89$0.1189.91$259.89
$275.00$285.00Aug 11$9.88$9.88$0.1282.33$284.88
$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
$311.00$305.00Aug 6$5.77$5.77$0.2325.09$305.23
$315.00$313.00Aug 14$1.88$1.88$0.1215.67$313.12
$312.00$307.00Aug 10$4.69$4.69$0.3115.13$307.31
$330.00$320.00Sep 18$9.11$9.11$0.8910.24$320.89
$307.00$306.00Aug 10$0.89$0.89$0.118.09$306.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 21Sep 18$0.0527.4%20.2%
$339.00Sep 4Sep 11$0.0519.5%18.7%
$311.00Aug 4Aug 7$0.0659.0%19.2%
$295.00Aug 4Aug 5$0.0841.7%21.8%
$250.00Aug 4Aug 7$0.09279.9%64.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 4Aug 5$0.0548.0%23.0%
$312.00Aug 4Aug 10$0.0564.0%16.1%
$315.00Aug 4Aug 14$0.0578.7%18.1%
$295.00Aug 4Aug 5$0.0841.7%21.8%
$305.00Aug 4Aug 5$0.0827.3%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 476 found (cheapest 0.35% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 4$0.40$0.65$1.05$299.95$302.050.35%
$300.00Aug 4$1.02$0.27$1.29$298.71$301.290.43%
$302.00Aug 4$0.12$1.37$1.49$300.51$303.490.50%
$299.00Aug 4$1.87$0.11$1.98$297.02$300.980.66%
$303.00Aug 4$0.04$2.30$2.34$300.66$305.340.78%
$301.00Aug 5$1.06$1.30$2.36$298.64$303.360.78%
$300.00Aug 5$1.62$0.86$2.48$297.52$302.480.82%
$302.00Aug 5$0.64$1.89$2.53$299.47$304.530.84%
$298.00Aug 4$2.78$0.05$2.83$295.17$300.830.94%
$299.00Aug 5$2.33$0.56$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$0.12$0.05$0.17$297.83$302.17
$302.00$299.00Aug 4$0.12$0.11$0.23$298.77$302.23
$305.00$296.00Aug 5$0.11$0.15$0.26$295.74$305.26
$303.00$300.00Aug 4$0.04$0.27$0.31$299.69$303.31
$305.00$297.00Aug 5$0.11$0.23$0.34$296.66$305.34
$304.00$296.00Aug 5$0.20$0.15$0.35$295.65$304.35
$302.00$300.00Aug 4$0.12$0.27$0.39$299.61$302.39
$304.00$297.00Aug 5$0.20$0.23$0.43$296.57$304.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 13.29, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
278/279280/283Sep 11$2.79$0.2113.29$276.21$282.79
284/285286/288Sep 11$1.37$0.1310.54$283.63$287.37
291/292295/296Aug 18$0.90$0.109.00$291.10$295.90
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
283/284286/288Sep 11$1.35$0.159.00$282.65$287.35
286/288290/293Aug 18$2.69$0.318.68$285.31$292.69
290/291294/295Aug 17$0.89$0.118.09$290.11$294.89
290/291295/296Aug 17$0.89$0.118.09$290.11$295.89
294/295297/298Aug 17$0.89$0.118.09$294.11$297.89
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. 121 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
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$330.00$335.00$340.00Sep 18$0.11$4.8944.45
$320.00$325.00$330.00Aug 28$0.16$4.8430.25
$245.00$250.00$255.00Sep 18$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 18$0.10$9.9099.00
$297.00$298.00$299.00Aug 10$0.05$0.9519.00
$297.00$298.00$299.00Aug 13$0.05$0.9519.00
$297.00$298.00$299.00Aug 17$0.05$0.9519.00
$299.00$300.00$301.00Aug 28$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. 520 found (best net $-3.99, 501 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.99$23.01
$333.00$339.001:2Sep 11-$0.02$5.98
$333.00$339.001:2Sep 4-$0.03$5.97
$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
$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. 233 found (best yield 2.73%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.200.490.1%2.73%2.81%10616
$302.00Sep 18$7.690.480.4%2.56%2.97%15942
$301.00Sep 11$7.570.500.1%2.52%2.60%131
$303.00Sep 18$7.170.460.7%2.38%3.13%81.1K
$302.00Sep 11$7.050.480.4%2.34%2.76%29
$301.00Sep 4$6.800.500.1%2.26%2.34%3348
$302.50Sep 11$6.780.470.6%2.25%2.83%--37
$304.00Sep 18$6.680.441.1%2.22%3.30%131.3K
$303.00Sep 11$6.530.460.7%2.17%2.92%1944
$302.00Sep 4$6.270.480.4%2.08%2.50%2188

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 536,304
Total Puts 631,989
Put/Call Ratio 1.18
Net Difference -95,685

Prior's Put/Call Breakdown

Total Calls 318,521
Total Puts 602,216
Put/Call Ratio 1.89
Net Difference -283,695

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