Tour v490
IWM
iShares Russell 2000 ETF
$300.51 +1.45%
(8/4 12:10) ◀
|
Tuesday, August 4, 2026 (12:15pm)
January 2026
|
▶ (8/4 12:20)
◀ 8/4 12:15 ▶

Option Volume

Detail
ℹ
Current (08/04 12:15pm) 1,201,375
Calls: 552,343 (46%)
Puts: 649,032 (54%)
Prior (08/03) 929,490
Calls: 320,573 (34%)
Puts: 608,917 (66%)
Current vs Prior +29.25%
Calls: +72.30% (Calls)
Puts: +6.59% (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 -33.43%
Calls: -1.98%
Puts: -47.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 12:15pm) $149.43M
Calls: $98.22M (66%)
Puts: $51.21M (34%)
Prior (08/03) $67.53M
Calls: $32.59M (48%)
Puts: $34.94M (52%)
Current vs Prior +121.30%
Calls: +201.38%
Puts: +46.60%
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 -18.77%
Calls: +106.35%
Puts: -62.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:15pm) 1.18
Prior (08/03) 1.90
Current vs Prior -38.14%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -46.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 12:15pm) 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 0.54% | 0.95%0.95% | 1.51%1.51% | 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 -34.96% | -9.11%+171.81% | +44.97%-2.93% | +0.99%+1.08% | +0.51%
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 -51.94% | -36.53%+55.19% | +4.96%+14.20% | -5.26%-34.29% | -10.62%
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 -34.96% | -9.11%+171.81% | +44.97%-2.93% | +0.99%+1.08% | +0.51%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 2.82%
Calls: 2.44% | 2.78%
Puts: 2.53% | 2.86%
Prior 4.87% | 3.54%
Calls: 5.88% | 3.42%
Puts: 3.85% | 3.66%
Current vs Prior -49.08% | -20.34%
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% | -28.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($98.22M). Massive premium surge with dollar volume up 121% 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
12:15BULLISHBEARISHBEARISH
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 1,098 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Aug 755.4755.73$55.600.5%101.0058
$250.00Aug 750.4950.73$50.610.5%11.0084
$255.00Aug 745.4745.74$45.610.6%--1.0013
$260.00Aug 740.4840.74$40.610.6%--1.0073
$245.00Aug 1255.4755.83$55.650.6%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1449.3349.69$49.510.7%--1.0010
$305.00Sep 189.9210.01$9.970.9%3220.58456
$301.00Sep 187.907.98$7.941.0%300.5178
$303.00Sep 188.878.96$8.911.0%1710.549
$318.00Aug 417.4317.61$17.521.0%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 384 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$306.00Aug 50.050.06$0.0616.7%2690.0415
$319.00Aug 120.050.06$0.0616.7%10.02--
$340.00Aug 280.050.06$0.0616.7%30.018
$313.00Aug 100.060.07$0.0714.3%--0.0329
$320.00Aug 130.060.07$0.0714.3%2030.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 40.050.06$0.0616.7%41.5K0.07200
$289.00Aug 60.050.06$0.0616.7%1130.02494
$283.00Aug 70.050.06$0.0616.7%790.024.6K
$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. 496 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 450.3150.64$50.480.7%--1.0040
$260.00Aug 440.3440.64$40.490.7%201.004
$261.00Aug 439.3739.64$39.500.7%521.00--
$262.00Aug 438.3438.64$38.490.8%951.00--
$263.00Aug 437.3137.64$37.480.9%881.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$321.00Aug 420.3620.61$20.491.2%171.00--
$322.00Aug 421.3621.61$21.491.2%311.00--
$323.00Aug 422.3622.69$22.531.5%401.00--
$324.00Aug 423.3623.62$23.491.1%591.00--
$325.00Aug 424.3624.63$24.491.1%431.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,244 active (total vol 1.2M, top 115.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 40.810.83$0.822.4%115.6K0.643.2K
$299.00Aug 41.611.66$1.643.0%109.2K0.851.9K
$301.00Aug 40.290.30$0.303.3%53.9K0.34927
$298.00Aug 42.472.58$2.534.3%43.7K0.932.5K
$302.00Aug 40.070.08$0.0812.5%26.1K0.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$284.00Aug 210.730.76$0.754.0%76.4K0.118.9K
$282.00Aug 210.600.62$0.613.3%52.4K0.0989.8K
$297.00Aug 40.020.03$0.0333.3%44.8K0.03555
$298.00Aug 40.050.06$0.0616.7%41.5K0.07200
$299.00Aug 40.120.13$0.137.7%33.8K0.1549

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 283.2%, max 843.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18280.9%29.8%843.2%210.5K
$260.00Aug 4Sep 18225.1%26.7%742.2%2117.3K
$261.00Aug 4Sep 18219.6%26.4%730.9%5213
$262.00Aug 4Sep 18214.1%26.2%718.6%9518
$263.00Aug 4Sep 18208.6%25.9%706.5%8824
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 4Sep 18280.9%29.8%843.2%3759.1K
$260.00Aug 4Sep 18225.1%26.7%742.2%1.7K57.7K
$261.00Aug 4Sep 18219.6%26.4%730.9%4389
$262.00Aug 4Sep 18214.1%26.2%718.6%57511
$263.00Aug 4Sep 18208.6%25.9%706.5%1377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 152.85, avg 4.11)

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$0.14$4.86$0.1434.71$325.14
$335.00$340.00Sep 18$0.15$4.85$0.1532.33$335.15
$314.00$319.00Aug 17$0.22$4.78$0.2221.73$314.22
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$0.23$4.77$0.2320.74$284.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 634 found (best R:R 152.85, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$285.00Aug 12$39.74$39.74$0.26152.85$284.74
$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
$245.00$272.00Sep 4$26.36$26.36$0.6441.19$271.36
$265.00$270.00Aug 28$4.88$4.88$0.1240.67$269.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$311.00$305.00Aug 6$5.79$5.79$0.2127.57$305.21
$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
$307.50$306.00Aug 7$1.35$1.35$0.159.00$306.15
$330.00$320.00Sep 18$8.91$8.91$1.098.17$321.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.44, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 21Sep 18$0.0527.5%20.3%
$267.00Aug 4Aug 7$0.06186.8%42.9%
$339.00Sep 4Sep 11$0.0619.5%18.8%
$289.00Aug 4Aug 5$0.0768.1%31.2%
$293.00Aug 4Aug 5$0.0746.1%23.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$294.00Aug 4Aug 5$0.0546.6%22.3%
$305.00Aug 4Aug 5$0.0629.2%17.6%
$295.00Aug 4Aug 5$0.0840.3%21.0%
$307.00Aug 10Aug 11$0.0815.1%15.5%
$304.00Aug 4Aug 5$0.1127.5%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 478 found (cheapest 0.36% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$301.00Aug 4$0.30$0.79$1.09$299.91$302.090.36%
$300.00Aug 4$0.82$0.33$1.15$298.85$301.150.38%
$302.00Aug 4$0.08$1.58$1.66$300.34$303.660.55%
$299.00Aug 4$1.64$0.13$1.77$297.23$300.770.59%
$301.00Aug 5$0.92$1.40$2.32$298.68$303.320.77%
$300.00Aug 5$1.44$0.94$2.38$297.62$302.380.79%
$298.00Aug 4$2.53$0.06$2.59$295.41$300.590.86%
$303.00Aug 4$0.03$2.54$2.57$300.43$305.570.86%
$302.00Aug 5$0.54$2.03$2.57$299.43$304.570.86%
$299.00Aug 5$2.13$0.62$2.75$296.25$301.750.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.05% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.00$298.00Aug 4$0.08$0.06$0.14$297.86$302.14
$302.00$299.00Aug 4$0.08$0.13$0.21$298.79$302.21
$305.00$296.00Aug 5$0.09$0.16$0.25$295.75$305.25
$304.00$296.00Aug 5$0.16$0.16$0.32$295.68$304.32
$305.00$297.00Aug 5$0.09$0.25$0.34$296.66$305.34
$301.00$298.00Aug 4$0.30$0.06$0.36$297.64$301.36
$301.00$299.00Aug 4$0.30$0.13$0.43$298.57$301.43
$302.00$300.00Aug 4$0.08$0.33$0.41$299.59$302.41
$304.00$297.00Aug 5$0.16$0.25$0.41$296.59$304.41
$303.00$296.00Aug 5$0.29$0.16$0.45$295.55$303.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 11.50, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
283/284286/288Sep 11$1.38$0.1211.50$282.62$287.38
284/285286/288Sep 11$1.38$0.1211.50$283.62$287.38
293/294295/296Aug 17$0.90$0.109.00$293.10$295.90
278/279280/283Sep 11$2.70$0.309.00$276.30$282.70
280/281286/288Sep 11$1.35$0.159.00$279.65$287.35
280/281288/289Sep 11$0.90$0.109.00$280.10$288.90
281/282286/288Sep 11$1.35$0.159.00$280.65$287.35
281/282288/289Sep 11$0.90$0.109.00$281.10$288.90
292/293296/297Aug 17$0.89$0.118.09$292.11$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. 146 found (best R:R 124.00, 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
$272.00$276.00$280.00Sep 4$0.08$3.9249.00
$320.00$325.00$330.00Aug 28$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 18$0.08$9.92124.00
$296.00$297.00$298.00Aug 5$0.05$0.9519.00
$295.00$296.00$297.00Aug 7$0.05$0.9519.00
$295.00$296.00$297.00Aug 10$0.05$0.9519.00
$298.00$299.00$300.00Aug 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. 522 found (best net $-3.71, 507 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$272.001:2Sep 4-$3.71$23.29
$333.00$339.001:2Sep 4-$0.02$5.98
$333.00$339.001:2Sep 11-$0.03$5.97
$320.00$325.001:2Aug 7$0.00$5.00
$355.00$360.001:2Aug 21$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. 231 found (best yield 2.69%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$301.00Sep 18$8.070.490.2%2.69%2.85%10616
$302.00Sep 18$7.550.470.5%2.51%3.01%15942
$301.00Sep 11$7.440.500.2%2.48%2.64%131
$303.00Sep 18$7.030.460.8%2.34%3.17%81.1K
$302.00Sep 11$6.900.480.5%2.30%2.79%29
$301.00Sep 4$6.680.490.2%2.22%2.39%3348
$302.50Sep 11$6.660.470.7%2.22%2.88%--37
$304.00Sep 18$6.540.441.2%2.18%3.34%131.3K
$303.00Sep 11$6.360.460.8%2.12%2.94%1944
$302.00Sep 4$6.120.470.5%2.04%2.53%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 552,343
Total Puts 649,032
Put/Call Ratio 1.18
Net Difference -96,689

Prior's Put/Call Breakdown

Total Calls 320,573
Total Puts 608,917
Put/Call Ratio 1.90
Net Difference -288,344

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